Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.18
-0.02 (-0.15%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
5.627
5.630
5.586
5.604
155,953
+0.00(+0.00%)
Jun 27, 2008
5.619
5.645
5.604
5.604
91,513
-0.04(-0.77%)
Jun 26, 2008
5.694
5.709
5.642
5.648
116,813
-0.06(-1.01%)
Jun 25, 2008
5.709
5.750
5.705
5.705
95,013
+0.01(+0.13%)
Jun 24, 2008
5.739
5.757
5.679
5.698
166,220
-0.07(-1.23%)
Jun 23, 2008
5.783
5.806
5.757
5.769
81,506
-0.02(-0.32%)
Jun 20, 2008
5.783
5.802
5.772
5.787
110,563
-0.00(-0.06%)
Jun 19, 2008
5.791
5.832
5.787
5.791
167,863
-0.03(-0.45%)
Jun 18, 2008
5.836
5.851
5.791
5.817
117,424
-0.02(-0.38%)
Jun 17, 2008
5.772
5.839
5.769
5.839
123,800
+0.06(+1.10%)
Jun 16, 2008
5.739
5.780
5.735
5.776
138,297
+0.02(+0.32%)
Jun 13, 2008
5.772
5.776
5.739
5.757
169,238
-0.01(-0.19%)
Jun 12, 2008
5.735
5.780
5.735
5.769
177,809
-0.03(-0.58%)
Jun 11, 2008
5.828
5.858
5.802
5.802
131,993
-0.03(-0.58%)
Jun 10, 2008
5.864
5.884
5.836
5.836
203,706
-0.04(-0.64%)
Jun 09, 2008
5.907
5.925
5.873
5.873
229,146
-0.03(-0.51%)
Jun 06, 2008
5.948
5.959
5.903
5.903
293,092
-0.06(-0.94%)
Jun 05, 2008
5.963
5.994
5.944
5.959
351,202
-0.01(-0.19%)
Jun 04, 2008
5.921
5.970
5.921
5.970
96,375
+0.04(+0.69%)
Jun 03, 2008
5.966
5.989
5.921
5.929
148,484
-0.04(-0.63%)
Jun 02, 2008
5.948
5.966
5.929
5.966
114,053
+0.03(+0.44%)
May 30, 2008
5.914
5.951
5.895
5.940
174,727
+0.03(+0.57%)
May 29, 2008
5.940
5.951
5.899
5.907
248,188
-0.00(-0.06%)
May 28, 2008
5.929
5.936
5.899
5.910
152,297
-0.02(-0.31%)
May 27, 2008
5.925
5.985
5.921
5.929
179,897
-0.01(-0.25%)
May 26, 2008
5.929
5.944
5.888
5.944
0
+0.00(+0.00%)
May 23, 2008
5.929
5.944
5.888
5.944
101,791
+0.01(+0.22%)
May 22, 2008
5.944
5.966
5.914
5.931
262,703
-0.04(-0.59%)
May 21, 2008
5.884
5.966
5.884
5.966
218,372
+0.07(+1.27%)
May 20, 2008
5.925
5.958
5.880
5.892
210,782
-0.07(-1.11%)
May 19, 2008
5.963
5.981
5.944
5.958
144,681
+0.01(+0.18%)
May 16, 2008
5.918
5.959
5.918
5.948
132,224
+0.01(+0.25%)
May 15, 2008
5.918
5.959
5.914
5.933
188,569
+0.00(+0.00%)
May 14, 2008
5.955
5.974
5.914
5.933
492,945
-0.02(-0.31%)
May 13, 2008
5.888
5.951
5.888
5.951
111,011
-0.01(-0.13%)
May 12, 2008
5.989
6.000
5.959
5.959
156,567
-0.02(-0.37%)
May 09, 2008
5.944
5.985
5.944
5.981
149,057
+0.01(+0.12%)
May 08, 2008
5.951
5.989
5.940
5.974
123,430
+0.03(+0.50%)
May 07, 2008
5.933
5.959
5.918
5.944
114,283
+0.02(+0.38%)
May 06, 2008
5.888
5.940
5.888
5.921
207,890
+0.01(+0.13%)
May 05, 2008
5.899
5.948
5.899
5.914
163,079
+0.01(+0.25%)
May 02, 2008
5.895
5.940
5.880
5.899
184,469
+0.02(+0.38%)
May 01, 2008
5.851
5.910
5.843
5.877
227,693
+0.02(+0.32%)
Apr 30, 2008
5.873
5.898
5.839
5.858
217,174
-0.02(-0.32%)
Apr 29, 2008
5.929
5.929
5.854
5.877
228,189
-0.02(-0.38%)
Apr 28, 2008
5.851
5.925
5.839
5.899
321,429
+0.07(+1.15%)
Apr 25, 2008
5.821
5.858
5.821
5.832
120,981
+0.02(+0.39%)
Apr 24, 2008
5.798
5.828
5.791
5.810
113,656
+0.01(+0.26%)
Apr 23, 2008
5.783
5.810
5.746
5.795
188,918
+0.03(+0.58%)
Apr 22, 2008
5.731
5.776
5.731
5.761
162,144
+0.03(+0.46%)
Apr 21, 2008
5.735
5.735
5.701
5.735
123,918
+0.04(+0.71%)
Apr 18, 2008
5.709
5.746
5.694
5.694
254,762
+0.01(+0.13%)
Apr 17, 2008
5.608
5.698
5.608
5.686
185,265
+0.04(+0.66%)
Apr 16, 2008
5.574
5.664
5.574
5.649
165,582
+0.07(+1.34%)
Apr 15, 2008
5.586
5.589
5.541
5.574
507,112
-0.00(-0.07%)
Apr 14, 2008
5.660
5.660
5.571
5.578
312,094
-0.06(-0.99%)
Apr 11, 2008
5.574
5.634
5.571
5.634
115,779
-0.03(-0.46%)
Apr 10, 2008
5.686
5.686
5.619
5.660
174,445
+0.01(+0.20%)
Apr 09, 2008
5.630
5.698
5.623
5.649
373,296
+0.00(+0.07%)
Apr 08, 2008
5.627
5.675
5.619
5.645
220,569
+0.03(+0.53%)
Apr 07, 2008
5.653
5.694
5.601
5.616
331,490
+0.00(+0.00%)
Apr 04, 2008
5.578
5.649
5.578
5.616
166,700
+0.01(+0.27%)
Apr 03, 2008
5.530
5.619
5.530
5.601
587,471
+0.04(+0.81%)
Apr 02, 2008
5.474
5.593
5.470
5.556
1,203,808
+0.05(+0.95%)
Apr 01, 2008
5.369
5.597
5.369
5.504
946,601
+0.15(+2.72%)
Mar 31, 2008
5.254
5.366
5.254
5.358
469,682
+0.11(+2.13%)
Mar 28, 2008
5.332
5.362
5.227
5.246
404,090
-0.08(-1.54%)
Mar 27, 2008
5.291
5.351
5.276
5.328
238,971
+0.04(+0.71%)
Mar 26, 2008
5.313
5.313
5.276
5.291
491,790
-0.02(-0.42%)
Mar 25, 2008
5.332
5.355
5.276
5.313
392,215
-0.00(-0.07%)
Mar 24, 2008
5.295
5.380
5.295
5.317
373,602
+0.01(+0.28%)
Mar 21, 2008
5.227
5.317
5.224
5.302
112,563
+0.00(+0.00%)
Mar 20, 2008
5.227
5.317
5.224
5.302
112,563
+0.06(+1.07%)
Mar 19, 2008
5.254
5.298
5.231
5.246
288,375
-0.00(-0.07%)
Mar 18, 2008
5.183
5.321
5.183
5.250
223,359
+0.08(+1.52%)
Mar 17, 2008
5.149
5.186
5.093
5.171
433,431
-0.05(-1.00%)
Mar 14, 2008
5.298
5.298
5.198
5.224
148,073
-0.08(-1.55%)
Mar 13, 2008
5.283
5.324
5.254
5.306
162,267
-0.01(-0.28%)
Mar 12, 2008
5.373
5.380
5.321
5.321
186,533
-0.09(-1.59%)
Mar 11, 2008
5.388
5.421
5.369
5.407
354,083
+0.06(+1.05%)
Mar 10, 2008
5.440
5.455
5.336
5.351
404,422
-0.13(-2.32%)
Mar 07, 2008
5.407
5.504
5.407
5.477
168,040
-0.00(-0.07%)
Mar 06, 2008
5.541
5.604
5.466
5.481
159,196
-0.11(-1.94%)
Mar 05, 2008
5.616
5.653
5.582
5.589
189,749
-0.02(-0.33%)
Mar 04, 2008
5.306
5.645
5.306
5.608
184,276
-0.03(-0.53%)
Mar 03, 2008
5.589
5.645
5.566
5.638
218,157
+0.04(+0.80%)
Feb 29, 2008
5.630
5.645
5.571
5.593
188,945
-0.07(-1.19%)
Feb 28, 2008
5.679
5.705
5.649
5.660
215,745
-0.04(-0.72%)
Feb 27, 2008
5.724
5.750
5.645
5.701
285,159
-0.01(-0.13%)
Feb 26, 2008
5.586
5.720
5.571
5.709
280,933
+0.08(+1.39%)
Feb 25, 2008
5.574
5.642
5.574
5.630
434,975
+0.05(+0.94%)
Feb 22, 2008
5.463
5.589
5.463
5.578
150,938
+0.12(+2.12%)
Feb 21, 2008
5.373
5.470
5.373
5.463
288,643
+0.05(+0.90%)
Feb 20, 2008
5.373
5.418
5.366
5.414
292,395
+0.00(+0.00%)
Feb 19, 2008
5.287
5.425
5.287
5.414
276,570
+0.12(+2.33%)
Feb 18, 2008
5.269
5.313
5.235
5.291
0
+0.00(+0.00%)
Feb 15, 2008
5.269
5.313
5.235
5.291
381,642
-0.01(-0.21%)
Feb 14, 2008
5.433
5.433
5.291
5.302
607,430
-0.13(-2.40%)
Feb 13, 2008
5.455
5.515
5.420
5.433
453,468
-0.09(-1.69%)
Feb 12, 2008
5.485
5.537
5.485
5.526
385,662
-0.01(-0.27%)
Feb 11, 2008
5.638
5.638
5.530
5.541
303,389
-0.13(-2.24%)
Feb 08, 2008
5.612
5.679
5.608
5.668
343,049
+0.02(+0.40%)
Feb 07, 2008
5.671
5.690
5.597
5.645
502,379
-0.05(-0.92%)
Feb 06, 2008
5.724
5.739
5.683
5.698
178,492
-0.04(-0.75%)
Feb 05, 2008
5.780
5.780
5.709
5.741
145,795
-0.05(-0.93%)
Feb 04, 2008
5.813
5.824
5.787
5.795
105,594
-0.06(-0.96%)
Feb 01, 2008
5.821
5.854
5.798
5.851
171,977
+0.01(+0.13%)
Jan 31, 2008
5.817
5.866
5.795
5.843
144,455
+0.00(+0.06%)
Jan 30, 2008
5.839
5.871
5.813
5.839
235,042
+0.00(+0.00%)
Jan 29, 2008
5.899
5.921
5.780
5.839
278,191
-0.03(-0.51%)
Jan 28, 2008
5.795
5.873
5.787
5.869
272,027
+0.05(+0.83%)
Jan 25, 2008
5.824
5.858
5.802
5.821
206,633
+0.01(+0.13%)
Jan 24, 2008
5.731
5.818
5.694
5.813
253,797
+0.08(+1.37%)
Jan 23, 2008
5.791
5.791
5.649
5.735
426,788
-0.05(-0.90%)
Jan 22, 2008
5.970
5.970
5.713
5.787
511,178
-0.05(-0.83%)
Jan 21, 2008
5.843
5.910
5.798
5.836
0
+0.00(+0.00%)
Jan 18, 2008
5.843
5.910
5.798
5.836
229,682
-0.03(-0.57%)
Jan 17, 2008
6.011
6.011
5.859
5.869
235,578
-0.12(-2.05%)
Jan 16, 2008
6.007
6.041
5.989
5.992
129,983
-0.02(-0.31%)
Jan 15, 2008
6.030
6.044
5.989
6.011
87,075
-0.04(-0.62%)
Jan 14, 2008
6.011
6.067
6.011
6.048
153,568
+0.01(+0.25%)
Jan 11, 2008
6.093
6.093
6.028
6.033
207,437
-0.01(-0.12%)
Jan 10, 2008
5.992
6.041
5.992
6.041
138,023
+0.01(+0.19%)
Jan 09, 2008
6.078
6.078
6.015
6.030
186,265
-0.01(-0.25%)
Jan 08, 2008
6.037
6.071
6.037
6.045
329,112
+0.02(+0.31%)
Jan 07, 2008
6.052
6.052
6.015
6.026
102,646
-0.03(-0.43%)
Jan 04, 2008
6.082
6.101
6.011
6.052
191,893
-0.05(-0.80%)
Jan 03, 2008
6.011
6.110
6.011
6.101
182,780
+0.08(+1.27%)
Jan 02, 2008
5.955
6.030
5.933
6.024
158,928
+0.06(+1.03%)
Jan 01, 2008
5.918
6.011
5.918
5.963
550,953
+0.00(+0.00%)
Dec 31, 2007
5.918
6.011
5.918
5.963
550,953
+0.01(+0.19%)
Dec 28, 2007
5.951
6.000
5.880
5.951
650,625
+0.04(+0.63%)
Dec 27, 2007
5.929
5.959
5.910
5.914
312,764
-0.06(-1.06%)
Dec 26, 2007
5.966
5.985
5.929
5.977
470,888
+0.03(+0.44%)
Dec 24, 2007
5.858
5.985
5.858
5.951
218,425
+0.09(+1.59%)
Dec 21, 2007
6.004
6.004
5.858
5.858
278,475
-0.06(-0.95%)
Dec 20, 2007
5.828
5.921
5.824
5.914
261,307
+0.08(+1.34%)
Dec 19, 2007
5.895
5.940
5.836
5.836
332,328
-0.08(-1.39%)
Dec 18, 2007
5.974
6.030
5.918
5.918
172,596
-0.04(-0.75%)
Dec 17, 2007
5.951
5.989
5.940
5.963
195,645
+0.01(+0.13%)
Dec 14, 2007
5.951
6.030
5.933
5.955
223,250
-0.04(-0.62%)
Dec 13, 2007
6.015
6.033
5.948
5.992
253,266
-0.07(-1.23%)
Dec 12, 2007
6.160
6.160
6.018
6.067
238,794
+0.01(+0.12%)
Dec 11, 2007
6.048
6.101
6.030
6.060
273,367
-0.06(-0.92%)
Dec 10, 2007
6.145
6.145
6.078
6.116
191,089
-0.03(-0.49%)
Dec 07, 2007
6.164
6.179
6.116
6.145
272,563
-0.01(-0.12%)
Dec 06, 2007
6.101
6.153
6.067
6.153
187,069
+0.05(+0.86%)
Dec 05, 2007
6.112
6.142
6.048
6.101
196,985
+0.00(+0.00%)
Dec 04, 2007
6.097
6.168
6.060
6.101
169,651
-0.09(-1.39%)
Dec 03, 2007
6.082
6.186
6.082
6.186
211,996
+0.04(+0.67%)
Nov 30, 2007
6.097
6.149
6.022
6.145
320,536
+0.07(+1.23%)
Nov 29, 2007
6.067
6.101
6.030
6.071
190,017
-0.01(-0.25%)
Nov 28, 2007
6.026
6.134
6.026
6.086
371,189
+0.03(+0.55%)
Nov 27, 2007
6.627
6.627
5.992
6.052
333,936
+0.02(+0.37%)
Nov 26, 2007
5.944
6.030
5.944
6.030
206,901
+0.04(+0.62%)
Nov 23, 2007
5.966
6.015
5.895
5.992
142,579
+0.03(+0.50%)
Nov 21, 2007
5.929
5.963
5.866
5.963
139,899
+0.05(+0.82%)
Nov 20, 2007
5.869
5.963
5.869
5.914
520,738
+0.00(+0.06%)
Nov 19, 2007
5.899
5.921
5.862
5.910
151,692
-0.04(-0.75%)
Nov 16, 2007
6.004
6.026
5.925
5.955
152,766
-0.06(-0.99%)
Nov 15, 2007
5.951
6.030
5.929
6.015
237,454
+0.03(+0.56%)
Nov 14, 2007
6.007
6.056
5.981
5.981
276,315
-0.03(-0.56%)
Nov 13, 2007
6.063
6.153
5.981
6.015
163,484
-0.07(-1.10%)
Nov 12, 2007
6.033
6.089
6.007
6.082
170,720
+0.01(+0.25%)
Nov 09, 2007
6.063
6.108
6.037
6.067
94,070
-0.06(-0.97%)
Nov 08, 2007
6.000
6.127
6.000
6.127
365,829
+0.05(+0.86%)
Nov 07, 2007
6.216
6.216
6.074
6.074
528,242
-0.17(-2.75%)
Nov 06, 2007
6.268
6.268
6.213
6.246
202,345
-0.00(-0.06%)
Nov 05, 2007
6.250
6.268
6.216
6.250
262,647
-0.02(-0.30%)
Nov 02, 2007
6.310
6.343
6.250
6.268
199,665
-0.06(-0.94%)
Nov 01, 2007
6.373
6.373
6.310
6.328
155,444
+0.02(+0.36%)
Oct 31, 2007
6.310
6.336
6.306
6.306
97,554
-0.03(-0.47%)
Oct 30, 2007
6.362
6.362
6.310
6.336
137,755
-0.04(-0.64%)
Oct 29, 2007
6.343
6.377
6.306
6.377
233,434
+0.05(+0.77%)
Oct 26, 2007
6.257
6.347
6.257
6.328
244,690
+0.04(+0.59%)
Oct 25, 2007
6.302
6.321
6.276
6.291
108,274
-0.03(-0.41%)
Oct 24, 2007
6.313
6.343
6.306
6.317
162,144
-0.01(-0.24%)
Oct 23, 2007
6.380
6.380
6.310
6.332
282,479
-0.00(-0.06%)
Oct 22, 2007
6.354
6.362
6.291
6.336
246,298
-0.05(-0.76%)
Oct 19, 2007
6.421
6.433
6.347
6.384
131,591
-0.04(-0.58%)
Oct 18, 2007
6.421
6.458
6.388
6.421
155,712
-0.04(-0.58%)
Oct 17, 2007
6.466
6.593
6.444
6.459
267,471
+0.04(+0.58%)
Oct 16, 2007
6.463
6.463
6.399
6.421
212,529
-0.05(-0.75%)
Oct 15, 2007
6.485
6.485
6.451
6.470
203,417
-0.01(-0.23%)
Oct 12, 2007
6.466
6.485
6.455
6.485
92,194
+0.02(+0.35%)
Oct 11, 2007
6.463
6.463
6.407
6.463
262,379
-0.01(-0.17%)
Oct 10, 2007
6.504
6.504
6.455
6.474
116,583
-0.00(-0.06%)
Oct 09, 2007
6.459
6.492
6.459
6.477
90,854
+0.02(+0.35%)
Oct 08, 2007
6.466
6.474
6.455
6.455
81,206
+0.00(+0.00%)
Oct 05, 2007
6.492
6.500
6.455
6.455
372,798
-0.02(-0.35%)
Oct 04, 2007
6.477
6.496
6.466
6.477
142,311
-0.01(-0.23%)
Oct 03, 2007
6.466
6.496
6.436
6.492
282,747
+0.03(+0.46%)
Oct 02, 2007
6.451
6.474
6.429
6.463
252,730
+0.03(+0.41%)
Oct 01, 2007
6.369
6.440
6.369
6.436
181,976
+0.07(+1.05%)
Sep 28, 2007
6.362
6.407
6.362
6.369
192,308
-0.01(-0.12%)
Sep 27, 2007
6.380
6.399
6.354
6.377
323,752
+0.01(+0.12%)
Sep 26, 2007
6.377
6.440
6.354
6.369
265,595
+0.01(+0.18%)
Sep 25, 2007
6.339
6.369
6.336
6.358
322,680
+0.01(+0.24%)
Sep 24, 2007
6.339
6.358
6.328
6.343
482,680
+0.01(+0.12%)
Sep 21, 2007
6.324
6.336
6.317
6.336
139,363
+0.01(+0.12%)
Sep 20, 2007
6.332
6.347
6.321
6.328
157,317
-0.03(-0.41%)
Sep 19, 2007
6.306
6.354
6.306
6.354
162,680
+0.05(+0.83%)
Sep 18, 2007
6.239
6.302
6.213
6.302
178,760
+0.08(+1.32%)
Sep 17, 2007
6.246
6.268
6.198
6.220
283,015
-0.03(-0.54%)
Sep 14, 2007
6.317
6.321
6.235
6.254
198,325
-0.08(-1.24%)
Sep 13, 2007
6.328
6.343
6.302
6.332
109,882
+0.03(+0.53%)
Sep 12, 2007
6.358
6.358
6.298
6.298
150,352
-0.08(-1.23%)
Sep 11, 2007
6.380
6.388
6.347
6.377
214,137
+0.00(+0.00%)
Sep 10, 2007
6.388
6.388
6.347
6.377
161,876
+0.01(+0.12%)
Sep 07, 2007
6.373
6.384
6.343
6.369
311,156
-0.03(-0.52%)
Sep 06, 2007
6.306
6.410
6.298
6.403
1,029,415
+0.12(+1.90%)
Sep 05, 2007
6.261
6.295
6.254
6.283
116,315
+0.01(+0.12%)
Sep 04, 2007
6.231
6.302
6.224
6.276
442,479
+0.04(+0.72%)
Aug 31, 2007
6.246
6.257
6.205
6.231
149,280
+0.03(+0.48%)
Aug 30, 2007
6.268
6.276
6.201
6.201
186,265
-0.07(-1.07%)
Aug 29, 2007
6.287
6.317
6.250
6.268
135,879
+0.02(+0.30%)
Aug 28, 2007
6.317
6.328
6.239
6.250
148,207
-0.06(-0.95%)
Aug 27, 2007
6.339
6.369
6.246
6.310
176,348
-0.01(-0.12%)
Aug 24, 2007
6.321
6.377
6.291
6.317
203,953
+0.00(+0.06%)
Aug 23, 2007
6.358
6.365
6.276
6.313
147,939
-0.00(-0.06%)
Aug 22, 2007
6.291
6.324
6.235
6.317
175,276
+0.04(+0.71%)
Aug 21, 2007
6.183
6.272
6.145
6.272
112,563
+0.06(+1.02%)
Aug 20, 2007
6.168
6.209
6.052
6.209
474,908
+0.03(+0.54%)
Aug 17, 2007
5.963
6.183
5.899
6.175
372,262
+0.34(+5.75%)
Aug 16, 2007
5.839
5.873
5.269
5.839
1,334,675
-0.11(-1.88%)
Aug 15, 2007
6.056
6.056
5.821
5.951
523,686
-0.20(-3.22%)
Aug 14, 2007
6.231
6.242
6.119
6.149
431,223
-0.09(-1.49%)
Aug 13, 2007
6.224
6.265
6.224
6.242
175,008
-0.05(-0.83%)
Aug 10, 2007
6.343
6.377
6.201
6.295
402,814
-0.09(-1.46%)
Aug 09, 2007
6.448
6.448
6.343
6.388
171,792
-0.08(-1.27%)
Aug 08, 2007
6.324
6.522
6.324
6.470
173,132
+0.13(+2.06%)
Aug 07, 2007
6.250
6.339
6.198
6.339
279,799
+0.07(+1.13%)
Aug 06, 2007
6.369
6.369
6.198
6.268
423,451
-0.11(-1.75%)
Aug 03, 2007
6.410
6.489
6.365
6.380
173,668
-0.11(-1.67%)
Aug 02, 2007
6.556
6.556
6.451
6.489
122,479
+0.01(+0.12%)
Aug 01, 2007
6.619
6.619
6.448
6.481
252,462
-0.14(-2.14%)
Jul 31, 2007
6.664
6.664
6.593
6.623
197,253
+0.04(+0.57%)
Jul 30, 2007
6.522
6.586
6.459
6.586
135,611
+0.03(+0.51%)
Jul 27, 2007
6.571
6.619
6.504
6.552
124,623
-0.03(-0.40%)
Jul 26, 2007
6.533
6.586
6.380
6.578
406,834
+0.00(+0.00%)
Jul 25, 2007
6.604
6.630
6.537
6.578
371,994
-0.05(-0.79%)
Jul 24, 2007
6.664
6.713
6.567
6.630
344,389
-0.07(-1.00%)
Jul 23, 2007
6.615
6.698
6.615
6.698
197,521
+0.08(+1.24%)
Jul 20, 2007
6.679
6.680
6.608
6.615
161,072
-0.06(-0.89%)
Jul 19, 2007
6.768
6.768
6.627
6.675
221,373
-0.06(-0.94%)
Jul 18, 2007
6.824
6.824
6.627
6.739
449,716
-0.04(-0.66%)
Jul 17, 2007
6.933
6.933
6.772
6.783
318,928
-0.12(-1.78%)
Jul 16, 2007
6.963
7.060
6.892
6.907
185,997
-0.02(-0.32%)
Jul 13, 2007
6.989
6.989
6.925
6.929
97,018
-0.02(-0.27%)
Jul 12, 2007
6.899
7.015
6.899
6.948
152,496
-0.08(-1.17%)
Jul 11, 2007
7.071
7.093
7.026
7.030
157,320
-0.04(-0.58%)
Jul 10, 2007
7.071
7.112
7.052
7.071
143,383
-0.03(-0.47%)
Jul 09, 2007
7.127
7.130
7.101
7.104
107,738
-0.01(-0.21%)
Jul 06, 2007
7.123
7.123
7.103
7.119
140,703
-0.00(-0.05%)
Jul 05, 2007
7.086
7.127
7.086
7.123
112,027
+0.03(+0.47%)
Jul 03, 2007
7.078
7.097
7.067
7.089
131,859
+0.03(+0.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.