Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.075 4.124 4.075 4.124 116,703 +0.04(+0.91%)
May 28, 2009 4.060 4.090 4.046 4.087 217,710 +0.04(+1.11%)
May 27, 2009 4.038 4.068 4.033 4.042 140,258 +0.00(+0.00%)
May 26, 2009 3.982 4.042 3.952 4.042 199,481 +0.06(+1.59%)
May 22, 2009 3.878 3.978 3.874 3.978 179,168 +0.10(+2.60%)
May 21, 2009 3.859 3.881 3.844 3.878 135,971 -0.00(-0.10%)
May 20, 2009 3.863 3.934 3.863 3.881 167,078 +0.02(+0.58%)
May 19, 2009 3.792 3.859 3.777 3.859 120,293 +0.07(+1.77%)
May 18, 2009 3.751 3.792 3.736 3.792 112,670 +0.07(+1.91%)
May 15, 2009 3.706 3.751 3.702 3.721 225,585 +0.01(+0.40%)
May 14, 2009 3.601 3.758 3.598 3.706 450,865 -0.04(-1.00%)
May 13, 2009 3.777 3.783 3.741 3.743 144,184 -0.11(-2.81%)
May 12, 2009 3.900 3.907 3.851 3.851 219,977 -0.05(-1.24%)
May 11, 2009 3.919 3.934 3.893 3.900 147,316 -0.03(-0.85%)
May 08, 2009 3.900 3.963 3.900 3.934 131,167 +0.02(+0.48%)
May 07, 2009 3.893 3.933 3.893 3.915 186,678 +0.03(+0.65%)
May 06, 2009 3.848 3.907 3.844 3.890 236,190 +0.05(+1.19%)
May 05, 2009 3.855 3.881 3.840 3.844 223,463 -0.07(-1.72%)
May 04, 2009 3.863 3.911 3.855 3.911 205,124 +0.05(+1.26%)
May 01, 2009 3.725 3.863 3.713 3.863 240,030 +0.12(+3.19%)
Apr 30, 2009 3.717 3.743 3.698 3.743 422,727 +0.05(+1.31%)
Apr 29, 2009 3.698 3.725 3.684 3.695 213,530 -0.01(-0.30%)
Apr 28, 2009 3.695 3.713 3.680 3.706 85,181 +0.01(+0.30%)
Apr 27, 2009 3.702 3.706 3.680 3.695 182,643 +0.01(+0.20%)
Apr 24, 2009 3.687 3.721 3.687 3.687 121,253 -0.01(-0.20%)
Apr 23, 2009 3.725 3.725 3.687 3.695 213,240 -0.02(-0.50%)
Apr 22, 2009 3.680 3.732 3.680 3.713 231,032 +0.00(+0.00%)
Apr 21, 2009 3.639 3.713 3.639 3.713 192,027 +0.03(+0.93%)
Apr 20, 2009 3.620 3.710 3.620 3.679 272,136 -0.02(-0.42%)
Apr 17, 2009 3.620 3.713 3.620 3.695 246,201 +0.06(+1.54%)
Apr 16, 2009 3.650 3.654 3.613 3.639 237,905 +0.02(+0.52%)
Apr 15, 2009 3.523 3.620 3.523 3.620 167,691 +0.05(+1.36%)
Apr 14, 2009 3.527 3.665 3.527 3.572 207,589 -0.01(-0.42%)
Apr 13, 2009 3.519 3.586 3.519 3.586 374,697 +0.03(+0.73%)
Apr 09, 2009 3.538 3.579 3.529 3.560 304,253 +0.04(+1.27%)
Apr 08, 2009 3.504 3.538 3.475 3.516 331,937 +0.03(+0.96%)
Apr 07, 2009 3.501 3.501 3.460 3.482 174,479 -0.09(-2.61%)
Apr 06, 2009 3.527 3.575 3.407 3.575 206,180 +0.05(+1.38%)
Apr 03, 2009 3.527 3.575 3.463 3.527 170,837 +0.01(+0.21%)
Apr 02, 2009 3.419 3.519 3.419 3.519 212,863 +0.12(+3.40%)
Apr 01, 2009 3.292 3.419 3.258 3.404 150,663 +0.06(+1.79%)
Mar 31, 2009 3.262 3.344 3.257 3.344 44,940 +0.12(+3.70%)
Mar 30, 2009 3.336 3.336 3.198 3.224 234,714 -0.15(-4.42%)
Mar 26, 2009 3.385 3.389 3.336 3.374 136,504 +0.05(+1.57%)
Mar 25, 2009 3.295 3.363 3.295 3.321 175,210 +0.04(+1.37%)
Mar 24, 2009 3.299 3.325 3.254 3.277 103,571 -0.04(-1.13%)
Mar 23, 2009 3.254 3.314 3.248 3.314 132,976 +0.15(+4.59%)
Mar 20, 2009 3.243 3.243 3.157 3.168 137,180 -0.04(-1.39%)
Mar 19, 2009 3.232 3.284 3.195 3.213 177,153 -0.04(-1.26%)
Mar 18, 2009 3.232 3.284 3.217 3.254 137,600 -0.02(-0.68%)
Mar 17, 2009 3.228 3.277 3.224 3.277 99,222 +0.02(+0.57%)
Mar 16, 2009 3.355 3.355 3.254 3.258 142,525 -0.03(-1.02%)
Mar 13, 2009 3.258 3.426 3.232 3.292 0 +0.00(+0.11%)
Mar 12, 2009 3.165 3.321 3.165 3.288 170,312 +0.09(+2.92%)
Mar 11, 2009 3.146 3.210 3.135 3.195 310,378 +0.02(+0.71%)
Mar 10, 2009 2.978 3.202 2.959 3.172 441,248 +0.20(+6.65%)
Mar 09, 2009 3.001 3.004 2.956 2.974 295,941 -0.08(-2.57%)
Mar 06, 2009 3.113 3.113 2.986 3.053 0 -0.06(-1.80%)
Mar 05, 2009 3.120 3.139 3.094 3.109 203,216 -0.07(-2.11%)
Mar 04, 2009 3.127 3.176 3.105 3.176 355,857 -0.03(-0.93%)
Mar 02, 2009 3.195 3.243 3.128 3.206 538,227 -0.06(-1.72%)
Feb 27, 2009 3.210 3.271 3.210 3.262 0 +0.00(+0.00%)
Feb 26, 2009 3.239 3.303 3.239 3.262 174,942 +0.00(+0.11%)
Feb 25, 2009 3.243 3.288 3.213 3.258 141,636 -0.03(-0.80%)
Feb 24, 2009 3.236 3.284 3.094 3.284 358,968 +0.07(+2.33%)
Feb 23, 2009 3.168 3.277 3.165 3.210 341,570 -0.07(-2.05%)
Feb 20, 2009 3.359 3.359 3.251 3.277 252,919 -0.14(-4.04%)
Feb 19, 2009 3.452 3.456 3.415 3.415 247,878 -0.00(-0.11%)
Feb 18, 2009 3.553 3.565 3.359 3.419 150,816 -0.15(-4.28%)
Feb 17, 2009 3.639 3.639 3.523 3.572 135,342 -0.09(-2.35%)
Feb 13, 2009 3.639 3.706 3.639 3.657 93,241 -0.01(-0.31%)
Feb 12, 2009 3.717 3.722 3.669 3.669 93,134 -0.06(-1.70%)
Feb 11, 2009 3.695 3.769 3.682 3.732 162,563 -0.01(-0.20%)
Feb 10, 2009 3.710 3.758 3.710 3.739 121,079 +0.01(+0.40%)
Feb 09, 2009 3.732 3.747 3.717 3.725 69,913 +0.01(+0.20%)
Feb 06, 2009 3.706 3.766 3.706 3.717 74,560 +0.02(+0.61%)
Feb 05, 2009 3.676 3.751 3.635 3.695 207,568 -0.00(-0.10%)
Feb 04, 2009 3.732 3.754 3.695 3.698 108,474 -0.01(-0.40%)
Feb 03, 2009 3.698 3.747 3.665 3.713 129,685 +0.01(+0.40%)
Feb 02, 2009 3.695 3.698 3.605 3.698 175,912 +0.00(+0.10%)
Jan 30, 2009 3.676 3.695 3.628 3.695 0 +0.03(+0.81%)
Jan 29, 2009 3.628 3.672 3.628 3.665 167,056 +0.05(+1.34%)
Jan 28, 2009 3.620 3.631 3.590 3.616 217,578 +0.04(+1.04%)
Jan 27, 2009 3.613 3.620 3.579 3.579 88,322 -0.01(-0.21%)
Jan 26, 2009 3.601 3.661 3.572 3.586 315,434 +0.01(+0.27%)
Jan 23, 2009 3.523 3.601 3.519 3.577 123,707 +0.03(+0.78%)
Jan 22, 2009 3.575 3.616 3.545 3.549 152,426 -0.03(-0.83%)
Jan 21, 2009 3.579 3.579 3.523 3.579 191,718 +0.04(+1.16%)
Jan 20, 2009 3.542 3.579 3.475 3.538 289,258 -0.04(-1.15%)
Jan 16, 2009 3.545 3.642 3.545 3.579 118,777 +0.04(+1.16%)
Jan 15, 2009 3.448 3.542 3.438 3.538 209,315 +0.04(+1.28%)
Jan 14, 2009 3.564 3.564 3.419 3.493 219,685 -0.07(-1.99%)
Jan 13, 2009 3.564 3.579 3.519 3.564 109,967 +0.02(+0.63%)
Jan 12, 2009 3.650 3.650 3.523 3.542 129,760 -0.07(-2.06%)
Jan 09, 2009 3.676 3.680 3.590 3.616 108,485 +0.00(+0.00%)
Jan 08, 2009 3.586 3.639 3.579 3.616 92,030 -0.02(-0.62%)
Jan 07, 2009 3.620 3.654 3.545 3.639 193,163 +0.04(+1.25%)
Jan 06, 2009 3.549 3.631 3.534 3.594 321,568 +0.07(+1.90%)
Jan 05, 2009 3.422 3.527 3.415 3.527 296,825 +0.01(+0.21%)
Jan 02, 2009 3.269 3.519 3.269 3.519 0 +0.25(+7.65%)
Jan 01, 2009 3.247 3.359 3.187 3.269 0 +0.00(+0.00%)
Dec 31, 2008 3.247 3.359 3.187 3.269 414,367 +0.03(+0.81%)
Dec 30, 2008 3.333 3.333 3.232 3.243 311,927 -0.06(-1.81%)
Dec 29, 2008 3.359 3.385 3.243 3.303 366,069 -0.10(-2.96%)
Dec 26, 2008 3.419 3.422 3.370 3.404 132,625 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.415 3.452 103,528 +0.02(+0.54%)
Dec 23, 2008 3.527 3.590 3.389 3.433 378,657 -0.02(-0.65%)
Dec 22, 2008 3.422 3.456 3.359 3.456 328,974 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.258 3.366 334,606 +0.08(+2.38%)
Dec 18, 2008 3.221 3.295 3.198 3.288 283,012 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.038 3.154 373,971 +0.04(+1.32%)
Dec 16, 2008 3.210 3.210 2.982 3.113 446,569 +0.11(+3.73%)
Dec 15, 2008 3.038 3.109 2.978 3.001 210,258 -0.09(-2.90%)
Dec 12, 2008 3.064 3.101 3.019 3.090 185,920 -0.04(-1.43%)
Dec 11, 2008 3.180 3.210 3.071 3.135 133,069 -0.08(-2.55%)
Dec 10, 2008 3.105 3.217 3.105 3.217 198,042 +0.08(+2.50%)
Dec 09, 2008 3.195 3.213 3.135 3.139 240,981 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.221 3.251 412,569 -0.06(-1.92%)
Dec 05, 2008 3.217 3.519 3.120 3.314 679,060 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.262 3.277 350,747 -0.07(-2.23%)
Dec 03, 2008 3.374 3.415 3.247 3.351 180,138 +0.05(+1.47%)
Dec 02, 2008 3.307 3.374 3.254 3.303 241,673 -0.00(-0.11%)
Dec 01, 2008 3.273 3.370 3.258 3.307 101,515 -0.10(-2.96%)
Nov 28, 2008 3.366 3.426 3.348 3.407 59,273 -0.00(-0.11%)
Nov 26, 2008 3.336 3.452 3.307 3.411 262,224 +0.07(+2.24%)
Nov 25, 2008 3.180 3.336 3.172 3.336 205,885 +0.15(+4.56%)
Nov 24, 2008 3.232 3.284 3.172 3.191 311,560 -0.01(-0.23%)
Nov 21, 2008 3.124 3.198 2.974 3.198 372,674 +0.07(+2.39%)
Nov 20, 2008 3.146 3.236 3.090 3.124 273,599 -0.12(-3.79%)
Nov 19, 2008 3.366 3.389 3.172 3.247 440,074 -0.16(-4.61%)
Nov 18, 2008 3.516 3.527 3.363 3.404 158,549 -0.16(-4.50%)
Nov 17, 2008 3.680 3.680 3.523 3.564 125,752 -0.09(-2.55%)
Nov 14, 2008 3.691 3.736 3.642 3.657 116,880 -0.11(-2.87%)
Nov 13, 2008 3.732 3.795 3.635 3.766 182,067 +0.03(+0.90%)
Nov 12, 2008 3.833 3.866 3.698 3.732 143,755 -0.16(-4.21%)
Nov 11, 2008 3.952 3.952 3.818 3.896 169,832 -0.03(-0.85%)
Nov 10, 2008 4.124 4.124 3.911 3.930 249,205 -0.16(-3.92%)
Nov 07, 2008 4.187 4.187 4.064 4.090 195,389 -0.10(-2.32%)
Nov 06, 2008 4.172 4.187 4.105 4.187 140,918 +0.02(+0.54%)
Nov 05, 2008 4.210 4.210 4.109 4.165 170,644 -0.06(-1.33%)
Nov 04, 2008 4.075 4.225 4.075 4.221 190,221 +0.16(+3.95%)
Nov 03, 2008 4.094 4.105 4.042 4.060 195,478 -0.02(-0.46%)
Oct 31, 2008 4.143 4.143 4.034 4.079 233,792 +0.09(+2.15%)
Oct 30, 2008 4.120 4.124 3.960 3.993 238,007 -0.01(-0.19%)
Oct 29, 2008 3.960 4.008 3.926 4.001 284,387 +0.03(+0.85%)
Oct 28, 2008 3.919 3.967 3.878 3.967 223,476 +0.06(+1.53%)
Oct 27, 2008 3.881 3.919 3.833 3.907 191,828 +0.00(+0.10%)
Oct 24, 2008 3.784 3.922 3.773 3.904 271,833 -0.03(-0.85%)
Oct 23, 2008 4.027 4.027 3.904 3.937 260,877 -0.01(-0.38%)
Oct 22, 2008 4.049 4.087 3.925 3.952 158,667 -0.10(-2.40%)
Oct 21, 2008 4.101 4.105 4.019 4.049 350,801 -0.06(-1.36%)
Oct 20, 2008 4.049 4.225 4.019 4.105 277,889 +0.10(+2.42%)
Oct 17, 2008 3.728 4.008 3.628 4.008 311,731 +0.16(+4.17%)
Oct 16, 2008 3.844 3.900 3.754 3.848 346,717 -0.00(-0.10%)
Oct 15, 2008 4.199 4.206 3.851 3.851 292,626 -0.37(-8.67%)
Oct 14, 2008 4.292 4.415 4.176 4.217 421,580 +0.01(+0.36%)
Oct 13, 2008 3.807 4.269 3.650 4.202 777,658 +0.75(+21.73%)
Oct 10, 2008 3.023 3.452 2.889 3.452 913,895 +0.03(+0.98%)
Oct 09, 2008 3.788 3.799 3.329 3.419 482,440 -0.18(-5.08%)
Oct 08, 2008 3.572 3.795 3.475 3.601 491,800 -0.25(-6.49%)
Oct 07, 2008 4.057 4.105 3.739 3.851 331,230 -0.19(-4.80%)
Oct 06, 2008 4.199 4.217 3.881 4.046 396,104 -0.22(-5.16%)
Oct 03, 2008 4.255 4.292 4.191 4.266 248,320 +0.09(+2.24%)
Oct 02, 2008 4.255 4.269 4.172 4.172 163,731 -0.07(-1.67%)
Oct 01, 2008 4.150 4.292 4.135 4.243 219,283 +0.14(+3.36%)
Sep 30, 2008 4.105 4.165 4.004 4.105 630,636 +0.14(+3.48%)
Sep 29, 2008 4.352 4.355 3.934 3.967 355,203 -0.49(-10.90%)
Sep 26, 2008 4.460 4.493 4.374 4.452 0 -0.25(-5.32%)
Sep 25, 2008 4.695 4.736 4.665 4.702 304,628 -0.05(-1.10%)
Sep 24, 2008 4.665 4.755 4.639 4.755 424,115 +0.09(+1.92%)
Sep 23, 2008 4.728 4.796 4.658 4.665 324,124 -0.14(-2.88%)
Sep 22, 2008 4.852 4.911 4.766 4.803 238,425 -0.25(-4.95%)
Sep 19, 2008 5.169 5.169 4.736 5.053 0 +0.66(+15.14%)
Sep 18, 2008 4.184 4.505 4.184 4.389 506,671 +0.01(+0.17%)
Sep 17, 2008 4.702 4.781 4.359 4.381 958,895 -0.44(-9.06%)
Sep 16, 2008 4.867 4.889 4.796 4.818 413,957 -0.22(-4.37%)
Sep 15, 2008 5.094 5.105 5.016 5.038 251,932 -0.16(-3.16%)
Sep 12, 2008 5.165 5.206 5.161 5.202 97,333 -0.02(-0.43%)
Sep 11, 2008 5.217 5.247 5.195 5.225 265,394 -0.10(-1.82%)
Sep 10, 2008 5.318 5.370 5.314 5.322 200,191 -0.03(-0.63%)
Sep 09, 2008 5.374 5.378 5.326 5.355 112,593 -0.03(-0.55%)
Sep 08, 2008 5.479 5.482 5.355 5.385 161,512 -0.01(-0.21%)
Sep 05, 2008 5.378 5.415 5.374 5.397 0 -0.00(-0.07%)
Sep 04, 2008 5.393 5.430 5.378 5.400 102,769 -0.06(-1.09%)
Sep 03, 2008 5.423 5.460 5.411 5.460 125,277 -0.00(-0.07%)
Sep 02, 2008 5.408 5.464 5.408 5.464 193,650 +0.05(+0.90%)
Aug 29, 2008 5.423 5.423 5.378 5.415 117,108 +0.01(+0.21%)
Aug 28, 2008 5.348 5.404 5.348 5.404 142,105 +0.06(+1.05%)
Aug 27, 2008 5.359 5.370 5.341 5.348 104,425 -0.02(-0.42%)
Aug 26, 2008 5.352 5.374 5.333 5.370 156,100 +0.01(+0.28%)
Aug 25, 2008 5.299 5.370 5.299 5.355 262,857 +0.00(+0.00%)
Aug 22, 2008 5.270 5.359 5.262 5.355 186,469 +0.10(+1.99%)
Aug 21, 2008 5.266 5.292 5.161 5.251 277,455 -0.07(-1.33%)
Aug 20, 2008 5.322 5.355 5.322 5.322 81,537 -0.01(-0.14%)
Aug 19, 2008 5.337 5.344 5.326 5.329 69,608 -0.01(-0.21%)
Aug 18, 2008 5.337 5.389 5.337 5.341 136,596 -0.02(-0.42%)
Aug 15, 2008 5.378 5.387 5.348 5.363 0 -0.03(-0.62%)
Aug 14, 2008 5.352 5.411 5.352 5.397 146,009 +0.01(+0.21%)
Aug 13, 2008 5.363 5.411 5.355 5.385 134,144 -0.06(-1.16%)
Aug 12, 2008 5.445 5.449 5.411 5.449 122,008 -0.01(-0.14%)
Aug 11, 2008 5.423 5.464 5.419 5.456 117,284 +0.06(+1.04%)
Aug 08, 2008 5.359 5.400 5.359 5.400 55,926 +0.02(+0.35%)
Aug 07, 2008 5.415 5.419 5.348 5.382 97,027 -0.05(-0.96%)
Aug 06, 2008 5.464 5.486 5.430 5.434 82,751 -0.04(-0.75%)
Aug 05, 2008 5.430 5.482 5.430 5.475 99,021 +0.04(+0.82%)
Aug 04, 2008 5.419 5.456 5.419 5.430 60,216 -0.02(-0.41%)
Aug 01, 2008 5.400 5.456 5.385 5.452 270,177 +0.08(+1.53%)
Jul 31, 2008 5.438 5.449 5.370 5.370 206,247 -0.09(-1.57%)
Jul 30, 2008 5.434 5.471 5.430 5.456 203,005 +0.03(+0.48%)
Jul 29, 2008 5.430 5.508 5.430 5.430 271,364 +0.00(+0.00%)
Jul 28, 2008 5.430 5.550 5.411 5.430 135,175 -0.01(-0.14%)
Jul 25, 2008 5.423 5.479 5.415 5.438 221,070 +0.00(+0.00%)
Jul 24, 2008 5.508 5.531 5.438 5.438 160,682 -0.09(-1.69%)
Jul 23, 2008 5.508 5.568 5.505 5.531 159,658 +0.02(+0.41%)
Jul 22, 2008 5.449 5.535 5.449 5.508 173,310 +0.01(+0.27%)
Jul 21, 2008 5.438 5.494 5.438 5.494 96,344 +0.04(+0.82%)
Jul 18, 2008 5.501 5.501 5.426 5.449 191,199 -0.05(-0.95%)
Jul 17, 2008 5.464 5.501 5.393 5.501 282,077 +0.12(+2.29%)
Jul 16, 2008 5.322 5.378 5.270 5.378 174,915 +0.03(+0.63%)
Jul 15, 2008 5.352 5.355 5.225 5.344 590,915 -0.07(-1.38%)
Jul 14, 2008 5.460 5.475 5.389 5.419 239,615 -0.01(-0.21%)
Jul 11, 2008 5.456 5.475 5.411 5.430 316,471 -0.08(-1.49%)
Jul 10, 2008 5.508 5.535 5.458 5.512 106,030 +0.00(+0.07%)
Jul 09, 2008 5.404 5.538 5.400 5.508 384,099 +0.09(+1.65%)
Jul 08, 2008 5.423 5.460 5.385 5.419 187,833 -0.04(-0.68%)
Jul 07, 2008 5.542 5.583 5.456 5.456 191,244 -0.08(-1.42%)
Jul 04, 2008 5.568 5.576 5.535 5.535 107,869 +0.00(+0.00%)
Jul 03, 2008 5.568 5.576 5.535 5.535 107,869 -0.04(-0.74%)
Jul 02, 2008 5.591 5.591 5.557 5.576 84,790 -0.01(-0.13%)
Jul 01, 2008 5.553 5.643 5.542 5.583 176,609 -0.02(-0.40%)
Jun 30, 2008 5.628 5.632 5.587 5.606 155,920 +0.00(+0.00%)
Jun 27, 2008 5.620 5.647 5.606 5.606 91,494 -0.04(-0.77%)
Jun 26, 2008 5.695 5.710 5.643 5.649 116,789 -0.06(-1.01%)
Jun 25, 2008 5.710 5.751 5.706 5.706 94,994 +0.01(+0.13%)
Jun 24, 2008 5.740 5.759 5.680 5.699 166,185 -0.07(-1.23%)
Jun 23, 2008 5.785 5.807 5.759 5.770 81,489 -0.02(-0.32%)
Jun 20, 2008 5.785 5.803 5.773 5.788 110,540 -0.00(-0.06%)
Jun 19, 2008 5.792 5.833 5.788 5.792 167,828 -0.03(-0.45%)
Jun 18, 2008 5.837 5.852 5.792 5.818 117,400 -0.02(-0.38%)
Jun 17, 2008 5.773 5.841 5.770 5.841 123,774 +0.06(+1.10%)
Jun 16, 2008 5.740 5.781 5.736 5.777 138,268 +0.02(+0.32%)
Jun 13, 2008 5.773 5.777 5.740 5.759 169,203 -0.01(-0.19%)
Jun 12, 2008 5.736 5.781 5.736 5.770 177,772 -0.03(-0.58%)
Jun 11, 2008 5.829 5.859 5.803 5.803 131,965 -0.03(-0.58%)
Jun 10, 2008 5.866 5.885 5.837 5.837 203,664 -0.04(-0.64%)
Jun 09, 2008 5.908 5.926 5.874 5.874 229,098 -0.03(-0.51%)
Jun 06, 2008 5.949 5.960 5.904 5.904 293,031 -0.06(-0.94%)
Jun 05, 2008 5.964 5.995 5.945 5.960 351,128 -0.01(-0.19%)
Jun 04, 2008 5.923 5.971 5.923 5.971 96,355 +0.04(+0.69%)
Jun 03, 2008 5.968 5.990 5.923 5.930 148,452 -0.04(-0.63%)
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.