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
Blackstone Strategic Credit Fund
(NY:
BGB
)
11.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020
7.766
7.774
7.658
7.774
302,934
+0.02(+0.28%)
Apr 29, 2020
7.615
7.766
7.615
7.752
393,717
+0.15(+1.99%)
Apr 28, 2020
7.629
7.673
7.593
7.601
269,244
+0.01(+0.09%)
Apr 27, 2020
7.673
7.701
7.572
7.593
185,308
-0.08(-1.03%)
Apr 24, 2020
7.759
7.766
7.593
7.673
247,535
-0.05(-0.65%)
Apr 23, 2020
7.810
7.817
7.701
7.723
187,763
-0.09(-1.20%)
Apr 22, 2020
7.766
7.846
7.709
7.817
166,948
+0.12(+1.52%)
Apr 21, 2020
7.600
7.750
7.571
7.700
322,779
+0.03(+0.37%)
Apr 20, 2020
7.679
7.723
7.600
7.671
214,343
-0.08(-1.01%)
Apr 17, 2020
7.657
7.764
7.586
7.750
422,239
+0.14(+1.78%)
Apr 16, 2020
7.886
7.900
7.514
7.614
462,097
-0.25(-3.18%)
Apr 15, 2020
7.836
7.864
7.607
7.864
284,161
-0.04(-0.54%)
Apr 14, 2020
7.800
8.000
7.793
7.907
422,295
+0.21(+2.69%)
Apr 13, 2020
7.936
7.936
7.571
7.700
769,490
-0.21(-2.71%)
Apr 09, 2020
7.786
8.179
7.745
7.914
637,138
+0.34(+4.53%)
Apr 08, 2020
7.450
7.604
7.421
7.571
328,904
+0.25(+3.41%)
Apr 07, 2020
7.264
7.379
7.214
7.321
385,298
+0.20(+2.81%)
Apr 06, 2020
7.221
7.250
7.029
7.121
552,952
+0.01(+0.10%)
Apr 03, 2020
7.143
7.143
6.914
7.114
261,659
-0.01(-0.20%)
Apr 02, 2020
7.000
7.171
6.938
7.129
436,286
+0.17(+2.46%)
Apr 01, 2020
7.114
7.279
6.907
6.957
919,123
-0.48(-6.44%)
Mar 31, 2020
7.343
7.507
7.207
7.436
949,646
+0.22(+3.07%)
Mar 30, 2020
7.243
7.271
7.079
7.214
450,433
+0.05(+0.70%)
Mar 27, 2020
7.229
7.229
6.879
7.164
575,258
-0.08(-1.08%)
Mar 26, 2020
7.321
7.493
6.971
7.243
770,305
-0.04(-0.49%)
Mar 25, 2020
6.571
7.421
6.451
7.279
701,783
+0.83(+12.85%)
Mar 24, 2020
6.579
6.879
6.393
6.450
1,225,780
+0.23(+3.67%)
Mar 23, 2020
6.779
6.779
6.189
6.221
950,378
-0.68(-9.82%)
Mar 20, 2020
6.687
7.238
6.658
6.899
1,847,847
+0.41(+6.32%)
Mar 19, 2020
5.690
6.524
5.591
6.489
1,110,362
+0.68(+11.68%)
Mar 18, 2020
7.598
7.612
5.761
5.810
1,989,162
-2.05(-26.08%)
Mar 17, 2020
7.782
7.941
7.627
7.860
788,594
+0.10(+1.28%)
Mar 16, 2020
7.669
8.051
7.634
7.761
481,617
-0.72(-8.50%)
Mar 13, 2020
8.164
8.510
8.072
8.482
762,992
+0.57(+7.24%)
Mar 12, 2020
8.461
8.531
7.259
7.909
1,271,636
-0.90(-10.26%)
Mar 11, 2020
8.948
8.990
8.659
8.814
589,643
-0.28(-3.11%)
Mar 10, 2020
9.210
9.210
8.814
9.097
614,465
+0.11(+1.26%)
Mar 09, 2020
9.443
9.450
8.934
8.984
512,238
-0.81(-8.30%)
Mar 06, 2020
9.648
9.797
9.577
9.797
436,884
+0.01(+0.07%)
Mar 05, 2020
9.825
9.853
9.730
9.789
443,855
-0.15(-1.49%)
Mar 04, 2020
9.811
9.938
9.754
9.938
320,108
+0.22(+2.25%)
Mar 03, 2020
9.853
9.980
9.719
9.719
485,501
-0.06(-0.65%)
Mar 02, 2020
9.585
9.832
9.556
9.782
447,388
+0.20(+2.14%)
Feb 28, 2020
9.747
9.747
9.486
9.577
948,187
-0.29(-2.94%)
Feb 27, 2020
10.04
10.07
9.797
9.867
516,852
-0.24(-2.38%)
Feb 26, 2020
10.08
10.16
10.04
10.11
272,325
+0.03(+0.28%)
Feb 25, 2020
10.24
10.26
9.994
10.08
527,205
-0.14(-1.38%)
Feb 24, 2020
10.44
10.44
10.15
10.22
447,282
-0.25(-2.36%)
Feb 21, 2020
10.53
10.53
10.47
10.47
197,786
-0.07(-0.67%)
Feb 20, 2020
10.49
10.54
10.48
10.54
239,423
+0.07(+0.64%)
Feb 19, 2020
10.44
10.50
10.44
10.47
233,854
+0.02(+0.20%)
Feb 18, 2020
10.46
10.47
10.44
10.45
193,822
+0.00(+0.00%)
Feb 14, 2020
10.49
10.49
10.42
10.45
274,703
-0.01(-0.13%)
Feb 13, 2020
10.44
10.48
10.44
10.46
233,885
+0.01(+0.07%)
Feb 12, 2020
10.47
10.47
10.41
10.46
248,274
-0.01(-0.07%)
Feb 11, 2020
10.42
10.47
10.37
10.46
212,003
+0.04(+0.40%)
Feb 10, 2020
10.35
10.42
10.34
10.42
118,897
+0.05(+0.47%)
Feb 07, 2020
10.32
10.39
10.32
10.37
185,795
+0.04(+0.41%)
Feb 06, 2020
10.30
10.33
10.30
10.33
180,767
+0.04(+0.34%)
Feb 05, 2020
10.28
10.30
10.27
10.30
187,829
+0.01(+0.14%)
Feb 04, 2020
10.35
10.35
10.28
10.28
222,254
-0.03(-0.27%)
Feb 03, 2020
10.30
10.35
10.29
10.31
190,180
+0.02(+0.20%)
Jan 31, 2020
10.40
10.41
10.29
10.29
170,264
-0.09(-0.88%)
Jan 30, 2020
10.37
10.40
10.36
10.38
230,685
+0.01(+0.07%)
Jan 29, 2020
10.34
10.39
10.34
10.37
159,852
+0.06(+0.54%)
Jan 28, 2020
10.34
10.39
10.32
10.32
133,389
-0.02(-0.20%)
Jan 27, 2020
10.29
10.34
10.26
10.34
222,449
+0.01(+0.14%)
Jan 24, 2020
10.30
10.34
10.30
10.32
145,473
+0.01(+0.14%)
Jan 23, 2020
10.32
10.32
10.30
10.31
96,315
+0.00(+0.00%)
Jan 22, 2020
10.30
10.32
10.29
10.31
191,666
-0.01(-0.07%)
Jan 21, 2020
10.34
10.35
10.31
10.32
112,770
+0.03(+0.27%)
Jan 17, 2020
10.32
10.34
10.23
10.29
191,209
-0.04(-0.41%)
Jan 16, 2020
10.33
10.35
10.29
10.33
178,148
+0.00(+0.00%)
Jan 15, 2020
10.30
10.34
10.28
10.33
229,863
+0.07(+0.68%)
Jan 14, 2020
10.28
10.31
10.23
10.26
203,069
+0.01(+0.07%)
Jan 13, 2020
10.18
10.26
10.18
10.25
195,764
+0.06(+0.62%)
Jan 10, 2020
10.12
10.21
10.12
10.19
188,787
+0.08(+0.76%)
Jan 09, 2020
10.11
10.15
10.09
10.11
168,637
-0.01(-0.07%)
Jan 08, 2020
10.06
10.15
10.06
10.12
216,112
+0.01(+0.07%)
Jan 07, 2020
10.06
10.11
10.01
10.11
207,103
+0.06(+0.56%)
Jan 06, 2020
10.04
10.07
10.01
10.06
342,901
-0.05(-0.49%)
Jan 03, 2020
10.03
10.11
10.00
10.11
361,616
+0.06(+0.56%)
Jan 02, 2020
10.12
10.13
10.05
10.05
366,539
-0.04(-0.42%)
Dec 31, 2019
10.09
10.14
10.05
10.09
335,827
-0.01(-0.07%)
Dec 30, 2019
10.15
10.15
10.05
10.10
245,993
-0.06(-0.55%)
Dec 27, 2019
10.07
10.20
10.07
10.16
347,088
+0.09(+0.90%)
Dec 26, 2019
9.989
10.07
9.954
10.07
283,565
+0.12(+1.19%)
Dec 24, 2019
9.954
9.975
9.919
9.947
165,642
+0.05(+0.49%)
Dec 23, 2019
9.877
9.968
9.877
9.898
275,225
+0.03(+0.35%)
Dec 20, 2019
9.933
9.999
9.836
9.863
474,661
+0.00(+0.04%)
Dec 19, 2019
9.881
9.950
9.853
9.860
304,526
-0.01(-0.14%)
Dec 18, 2019
9.832
9.908
9.832
9.874
260,919
+0.04(+0.42%)
Dec 17, 2019
9.825
9.908
9.818
9.832
386,173
+0.02(+0.21%)
Dec 16, 2019
9.763
9.846
9.763
9.812
351,247
+0.05(+0.50%)
Dec 13, 2019
9.722
9.763
9.708
9.763
318,979
+0.03(+0.36%)
Dec 12, 2019
9.701
9.729
9.660
9.729
345,189
+0.01(+0.07%)
Dec 11, 2019
9.701
9.729
9.660
9.722
462,659
-0.03(-0.28%)
Dec 10, 2019
9.666
9.749
9.639
9.749
454,076
+0.06(+0.64%)
Dec 09, 2019
9.687
9.715
9.666
9.687
280,525
+0.00(+0.00%)
Dec 06, 2019
9.680
9.701
9.653
9.687
281,350
+0.03(+0.29%)
Dec 05, 2019
9.694
9.729
9.639
9.660
310,285
-0.03(-0.36%)
Dec 04, 2019
9.646
9.729
9.646
9.694
233,527
+0.06(+0.57%)
Dec 03, 2019
9.729
9.729
9.625
9.639
464,226
-0.10(-1.06%)
Dec 02, 2019
9.729
9.742
9.639
9.742
317,841
+0.03(+0.36%)
Nov 29, 2019
9.722
9.763
9.708
9.708
214,630
-0.02(-0.21%)
Nov 27, 2019
9.742
9.767
9.708
9.729
217,091
+0.01(+0.07%)
Nov 26, 2019
9.701
9.756
9.687
9.722
206,212
+0.05(+0.50%)
Nov 25, 2019
9.694
9.729
9.639
9.673
252,216
-0.03(-0.36%)
Nov 22, 2019
9.666
9.722
9.666
9.708
200,881
+0.06(+0.64%)
Nov 21, 2019
9.680
9.729
9.646
9.646
193,629
-0.01(-0.14%)
Nov 20, 2019
9.686
9.727
9.645
9.659
410,615
-0.02(-0.21%)
Nov 19, 2019
9.645
9.679
9.631
9.679
188,106
+0.05(+0.50%)
Nov 18, 2019
9.611
9.631
9.590
9.631
174,602
+0.03(+0.29%)
Nov 15, 2019
9.590
9.652
9.570
9.604
272,060
+0.01(+0.14%)
Nov 14, 2019
9.618
9.645
9.583
9.590
210,704
-0.05(-0.57%)
Nov 13, 2019
9.597
9.645
9.577
9.645
213,003
+0.05(+0.50%)
Nov 12, 2019
9.583
9.604
9.563
9.597
268,389
+0.02(+0.21%)
Nov 11, 2019
9.583
9.590
9.542
9.577
223,901
-0.01(-0.07%)
Nov 08, 2019
9.577
9.583
9.542
9.583
190,077
+0.03(+0.29%)
Nov 07, 2019
9.577
9.604
9.542
9.556
211,398
-0.01(-0.14%)
Nov 06, 2019
9.577
9.604
9.556
9.570
242,379
+0.04(+0.43%)
Nov 05, 2019
9.604
9.604
9.529
9.529
291,935
+0.00(+0.00%)
Nov 04, 2019
9.439
9.556
9.439
9.529
332,686
+0.08(+0.80%)
Nov 01, 2019
9.378
9.487
9.378
9.453
263,015
+0.08(+0.80%)
Oct 31, 2019
9.426
9.458
9.378
9.378
376,164
-0.06(-0.65%)
Oct 30, 2019
9.426
9.474
9.426
9.439
250,951
+0.00(+0.00%)
Oct 29, 2019
9.542
9.576
9.433
9.439
610,177
-0.12(-1.22%)
Oct 28, 2019
9.638
9.666
9.556
9.556
495,185
-0.09(-0.92%)
Oct 25, 2019
9.631
9.652
9.590
9.645
285,772
-0.01(-0.07%)
Oct 24, 2019
9.721
9.734
9.604
9.652
350,035
-0.05(-0.56%)
Oct 23, 2019
9.666
9.721
9.618
9.707
268,391
+0.03(+0.36%)
Oct 22, 2019
9.672
9.706
9.665
9.672
162,611
+0.01(+0.14%)
Oct 21, 2019
9.685
9.685
9.645
9.658
259,364
+0.02(+0.21%)
Oct 18, 2019
9.617
9.645
9.557
9.638
281,698
-0.01(-0.07%)
Oct 17, 2019
9.685
9.685
9.641
9.645
224,659
+0.00(+0.00%)
Oct 16, 2019
9.611
9.685
9.597
9.645
235,957
+0.02(+0.21%)
Oct 15, 2019
9.583
9.651
9.583
9.624
295,507
+0.05(+0.50%)
Oct 14, 2019
9.570
9.617
9.543
9.577
240,773
+0.01(+0.14%)
Oct 11, 2019
9.638
9.685
9.556
9.563
316,690
-0.04(-0.42%)
Oct 10, 2019
9.638
9.672
9.590
9.604
263,228
-0.03(-0.35%)
Oct 09, 2019
9.611
9.699
9.597
9.638
295,220
+0.07(+0.78%)
Oct 08, 2019
9.740
9.753
9.556
9.563
498,605
-0.18(-1.88%)
Oct 07, 2019
9.753
9.794
9.726
9.747
216,325
+0.00(+0.00%)
Oct 04, 2019
9.883
9.910
9.747
9.747
231,563
-0.10(-1.04%)
Oct 03, 2019
9.856
9.890
9.849
9.849
94,238
-0.01(-0.07%)
Oct 02, 2019
9.910
9.930
9.808
9.856
213,186
-0.06(-0.62%)
Oct 01, 2019
9.964
9.985
9.866
9.917
264,133
-0.01(-0.14%)
Sep 30, 2019
9.978
9.998
9.903
9.930
300,613
-0.05(-0.55%)
Sep 27, 2019
9.998
10.02
9.971
9.985
116,296
-0.03(-0.27%)
Sep 26, 2019
10.05
10.05
9.964
10.01
136,498
-0.03(-0.34%)
Sep 25, 2019
10.05
10.07
10.01
10.05
134,794
-0.01(-0.07%)
Sep 24, 2019
10.11
10.13
9.998
10.05
236,929
-0.01(-0.14%)
Sep 23, 2019
10.17
10.18
10.07
10.07
198,875
-0.12(-1.14%)
Sep 20, 2019
10.16
10.18
10.11
10.18
208,627
+0.06(+0.61%)
Sep 19, 2019
10.12
10.12
10.04
10.12
362,932
+0.01(+0.07%)
Sep 18, 2019
10.07
10.12
10.07
10.11
310,737
+0.05(+0.47%)
Sep 17, 2019
9.992
10.07
9.983
10.07
204,660
+0.04(+0.40%)
Sep 16, 2019
10.05
10.09
10.02
10.03
123,066
+0.00(+0.00%)
Sep 13, 2019
10.02
10.07
9.999
10.03
162,340
+0.01(+0.07%)
Sep 12, 2019
9.972
10.03
9.924
10.02
216,245
+0.03(+0.34%)
Sep 11, 2019
9.924
10.04
9.924
9.985
222,506
+0.08(+0.82%)
Sep 10, 2019
9.843
9.918
9.843
9.904
130,354
+0.06(+0.62%)
Sep 09, 2019
9.891
9.897
9.830
9.843
188,688
-0.05(-0.48%)
Sep 06, 2019
9.884
9.904
9.857
9.891
156,119
+0.04(+0.41%)
Sep 05, 2019
9.837
9.897
9.810
9.850
185,044
+0.02(+0.21%)
Sep 04, 2019
9.702
9.830
9.683
9.830
274,313
+0.16(+1.61%)
Sep 03, 2019
9.654
9.681
9.580
9.675
283,813
+0.05(+0.49%)
Aug 30, 2019
9.722
9.749
9.627
9.627
323,941
-0.09(-0.97%)
Aug 29, 2019
9.762
9.783
9.722
9.722
156,199
+0.00(+0.00%)
Aug 28, 2019
9.749
9.762
9.708
9.722
163,296
-0.01(-0.07%)
Aug 27, 2019
9.722
9.756
9.722
9.729
123,051
+0.03(+0.35%)
Aug 26, 2019
9.688
9.702
9.668
9.695
125,083
+0.03(+0.35%)
Aug 23, 2019
9.702
9.729
9.654
9.661
121,163
-0.04(-0.42%)
Aug 22, 2019
9.695
9.729
9.661
9.702
161,825
+0.00(+0.03%)
Aug 21, 2019
9.665
9.719
9.665
9.699
152,873
+0.05(+0.49%)
Aug 20, 2019
9.652
9.699
9.632
9.652
238,852
+0.02(+0.21%)
Aug 19, 2019
9.625
9.659
9.612
9.632
208,443
+0.03(+0.35%)
Aug 16, 2019
9.598
9.632
9.588
9.598
174,378
+0.03(+0.28%)
Aug 15, 2019
9.665
9.712
9.565
9.572
198,910
-0.09(-0.90%)
Aug 14, 2019
9.712
9.712
9.632
9.659
167,477
-0.09(-0.96%)
Aug 13, 2019
9.746
9.779
9.719
9.752
126,833
+0.03(+0.34%)
Aug 12, 2019
9.786
9.786
9.699
9.719
168,234
-0.07(-0.68%)
Aug 09, 2019
9.806
9.819
9.773
9.786
120,631
-0.03(-0.34%)
Aug 08, 2019
9.833
9.866
9.819
9.819
199,805
-0.01(-0.14%)
Aug 07, 2019
9.846
9.860
9.803
9.833
199,388
-0.03(-0.27%)
Aug 06, 2019
9.853
9.900
9.826
9.860
239,658
+0.01(+0.14%)
Aug 05, 2019
9.933
9.933
9.786
9.846
454,981
-0.14(-1.41%)
Aug 02, 2019
9.994
10.00
9.900
9.987
253,654
-0.01(-0.13%)
Aug 01, 2019
10.03
10.06
9.973
10.00
252,409
-0.04(-0.40%)
Jul 31, 2019
10.08
10.08
10.01
10.04
274,744
-0.03(-0.27%)
Jul 30, 2019
10.03
10.07
10.01
10.07
186,104
+0.03(+0.33%)
Jul 29, 2019
10.03
10.05
10.01
10.03
231,845
+0.05(+0.47%)
Jul 26, 2019
10.01
10.03
9.973
9.987
204,088
+0.01(+0.07%)
Jul 25, 2019
10.01
10.01
9.967
9.980
146,355
-0.02(-0.20%)
Jul 24, 2019
10.01
10.07
9.980
10.00
181,581
+0.02(+0.20%)
Jul 23, 2019
10.01
10.01
9.947
9.980
209,422
+0.04(+0.36%)
Jul 22, 2019
9.977
10.02
9.904
9.944
547,079
-0.04(-0.40%)
Jul 19, 2019
10.01
10.07
9.957
9.984
227,921
-0.03(-0.33%)
Jul 18, 2019
9.984
10.04
9.977
10.02
155,702
+0.05(+0.47%)
Jul 17, 2019
10.06
10.07
9.971
9.971
188,047
-0.06(-0.60%)
Jul 16, 2019
9.971
10.07
9.971
10.03
196,997
+0.01(+0.07%)
Jul 15, 2019
10.01
10.03
9.957
10.02
212,798
+0.03(+0.27%)
Jul 12, 2019
9.990
10.02
9.977
9.997
145,929
+0.02(+0.20%)
Jul 11, 2019
9.964
10.00
9.937
9.977
322,560
+0.03(+0.33%)
Jul 10, 2019
9.864
9.951
9.824
9.944
342,530
+0.10(+1.01%)
Jul 09, 2019
9.751
9.844
9.738
9.844
308,841
+0.11(+1.09%)
Jul 08, 2019
9.738
9.788
9.725
9.738
290,713
+0.00(+0.00%)
Jul 05, 2019
9.745
9.778
9.720
9.738
191,513
-0.01(-0.07%)
Jul 03, 2019
9.745
9.787
9.745
9.745
116,743
-0.01(-0.14%)
Jul 02, 2019
9.758
9.774
9.711
9.758
173,564
+0.00(+0.00%)
Jul 01, 2019
9.771
9.784
9.705
9.758
186,573
+0.01(+0.07%)
Jun 28, 2019
9.738
9.771
9.705
9.751
362,567
+0.05(+0.55%)
Jun 27, 2019
9.705
9.738
9.671
9.698
169,463
+0.00(+0.00%)
Jun 26, 2019
9.705
9.720
9.658
9.698
182,049
+0.03(+0.27%)
Jun 25, 2019
9.711
9.711
9.658
9.671
156,525
-0.04(-0.41%)
Jun 24, 2019
9.645
9.725
9.645
9.711
183,495
+0.07(+0.69%)
Jun 21, 2019
9.612
9.671
9.598
9.645
97,186
+0.03(+0.35%)
Jun 20, 2019
9.658
9.671
9.612
9.612
251,510
-0.01(-0.11%)
Jun 19, 2019
9.668
9.675
9.602
9.622
248,807
-0.01(-0.14%)
Jun 18, 2019
9.642
9.668
9.635
9.635
233,925
+0.00(+0.00%)
Jun 17, 2019
9.629
9.688
9.629
9.635
200,858
+0.02(+0.21%)
Jun 14, 2019
9.662
9.662
9.609
9.616
183,014
-0.01(-0.14%)
Jun 13, 2019
9.649
9.665
9.622
9.629
235,386
-0.01(-0.14%)
Jun 12, 2019
9.642
9.662
9.629
9.642
169,817
+0.00(+0.00%)
Jun 11, 2019
9.596
9.662
9.596
9.642
295,521
+0.05(+0.55%)
Jun 10, 2019
9.596
9.596
9.563
9.589
120,337
+0.03(+0.35%)
Jun 07, 2019
9.589
9.616
9.517
9.556
140,407
+0.01(+0.14%)
Jun 06, 2019
9.569
9.576
9.510
9.543
164,534
+0.02(+0.21%)
Jun 05, 2019
9.431
9.543
9.405
9.523
222,745
+0.12(+1.26%)
Jun 04, 2019
9.405
9.447
9.391
9.405
244,727
+0.03(+0.28%)
Jun 03, 2019
9.477
9.497
9.372
9.378
228,648
-0.09(-0.97%)
May 31, 2019
9.576
9.576
9.471
9.471
310,685
-0.12(-1.24%)
May 30, 2019
9.537
9.589
9.536
9.589
204,773
+0.05(+0.55%)
May 29, 2019
9.616
9.629
9.523
9.537
317,240
-0.08(-0.82%)
May 28, 2019
9.616
9.642
9.609
9.616
205,328
+0.01(+0.07%)
May 24, 2019
9.602
9.629
9.576
9.609
229,109
+0.05(+0.48%)
May 23, 2019
9.563
9.596
9.537
9.563
212,154
-0.01(-0.07%)
May 22, 2019
9.530
9.583
9.530
9.569
209,264
+0.03(+0.27%)
May 21, 2019
9.511
9.550
9.511
9.544
285,630
+0.03(+0.34%)
May 20, 2019
9.511
9.524
9.491
9.511
263,104
+0.00(+0.00%)
May 17, 2019
9.504
9.524
9.498
9.511
270,249
+0.01(+0.07%)
May 16, 2019
9.518
9.544
9.485
9.504
272,735
+0.00(+0.00%)
May 15, 2019
9.478
9.524
9.478
9.504
193,577
+0.02(+0.21%)
May 14, 2019
9.459
9.517
9.413
9.485
194,152
+0.05(+0.56%)
May 13, 2019
9.432
9.465
9.400
9.432
160,932
-0.03(-0.28%)
May 10, 2019
9.491
9.491
9.406
9.459
249,626
-0.01(-0.14%)
May 09, 2019
9.478
9.498
9.446
9.472
199,586
-0.02(-0.21%)
May 08, 2019
9.459
9.524
9.459
9.491
155,432
+0.03(+0.28%)
May 07, 2019
9.504
9.537
9.459
9.465
220,454
-0.05(-0.55%)
May 06, 2019
9.491
9.524
9.472
9.518
244,825
+0.01(+0.07%)
May 03, 2019
9.518
9.537
9.491
9.511
311,192
+0.01(+0.07%)
May 02, 2019
9.491
9.518
9.472
9.504
195,368
+0.03(+0.28%)
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
.