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

Blackrock Coporate High Yield Fund, Inc (NY: HYT )

9.709 -0.081 (-0.83%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 23, 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 (%)
Mar 31, 2008 2.989 3.054 2.989 3.054 290,458 +0.05(+1.59%)
Mar 28, 2008 3.023 3.040 2.997 3.006 488,253 -0.02(-0.65%)
Mar 27, 2008 3.028 3.048 3.026 3.026 335,853 -0.01(-0.28%)
Mar 26, 2008 3.020 3.062 3.009 3.034 738,690 +0.01(+0.47%)
Mar 25, 2008 3.057 3.059 3.017 3.020 461,754 -0.03(-0.92%)
Mar 24, 2008 3.034 3.096 3.034 3.048 477,359 +0.01(+0.46%)
Mar 21, 2008 2.941 3.042 2.941 3.034 650,073 +0.00(+0.00%)
Mar 20, 2008 2.941 3.042 2.941 3.034 650,073 +0.06(+1.89%)
Mar 19, 2008 2.955 2.997 2.949 2.978 421,384 +0.01(+0.38%)
Mar 18, 2008 2.904 2.978 2.904 2.966 412,812 +0.09(+3.04%)
Mar 17, 2008 2.876 2.944 2.876 2.879 490,360 -0.10(-3.31%)
Mar 14, 2008 2.997 3.017 2.955 2.978 408,556 -0.03(-0.85%)
Mar 13, 2008 3.000 3.028 2.980 3.003 272,725 -0.03(-0.84%)
Mar 12, 2008 3.037 3.045 3.023 3.028 178,743 -0.06(-1.83%)
Mar 11, 2008 3.059 3.088 3.034 3.085 223,074 +0.03(+1.02%)
Mar 10, 2008 3.104 3.104 3.045 3.054 267,760 -0.05(-1.64%)
Mar 07, 2008 3.051 3.119 3.051 3.104 207,332 +0.00(+0.09%)
Mar 06, 2008 3.150 3.161 3.085 3.102 249,319 -0.06(-1.87%)
Mar 05, 2008 3.135 3.175 3.135 3.161 137,249 +0.02(+0.54%)
Mar 04, 2008 2.921 3.169 2.921 3.144 253,237 -0.03(-0.89%)
Mar 03, 2008 3.186 3.209 3.169 3.172 212,882 -0.01(-0.44%)
Feb 29, 2008 3.186 3.200 3.164 3.186 233,359 -0.02(-0.62%)
Feb 28, 2008 3.231 3.240 3.192 3.206 310,673 -0.03(-1.04%)
Feb 27, 2008 3.229 3.240 3.198 3.240 312,067 +0.01(+0.17%)
Feb 26, 2008 3.161 3.248 3.161 3.234 453,952 +0.01(+0.44%)
Feb 25, 2008 3.150 3.220 3.135 3.220 375,393 +0.06(+1.96%)
Feb 22, 2008 3.152 3.161 3.133 3.158 153,563 +0.01(+0.45%)
Feb 21, 2008 3.147 3.167 3.141 3.144 239,608 -0.01(-0.27%)
Feb 20, 2008 3.107 3.169 3.102 3.152 396,853 -0.01(-0.45%)
Feb 19, 2008 3.130 3.169 3.121 3.167 294,714 +0.01(+0.27%)
Feb 18, 2008 3.113 3.158 3.073 3.158 0 +0.00(+0.00%)
Feb 15, 2008 3.113 3.158 3.073 3.158 768,037 -0.01(-0.18%)
Feb 14, 2008 3.189 3.209 3.082 3.164 1,235,654 -0.03(-0.97%)
Feb 13, 2008 3.164 3.195 3.164 3.195 330,179 -0.01(-0.18%)
Feb 12, 2008 3.189 3.200 3.169 3.200 354,650 -0.01(-0.26%)
Feb 11, 2008 3.226 3.226 3.195 3.209 311,691 -0.05(-1.39%)
Feb 08, 2008 3.234 3.254 3.223 3.254 356,856 -0.01(-0.35%)
Feb 07, 2008 3.240 3.265 3.234 3.265 637,724 -0.01(-0.26%)
Feb 06, 2008 3.282 3.285 3.231 3.274 306,772 -0.01(-0.34%)
Feb 05, 2008 3.268 3.285 3.268 3.285 235,842 -0.02(-0.60%)
Feb 04, 2008 3.288 3.305 3.279 3.305 283,188 +0.01(+0.17%)
Feb 01, 2008 3.279 3.299 3.275 3.299 445,440 -0.00(-0.09%)
Jan 31, 2008 3.265 3.324 3.265 3.302 385,490 -0.00(-0.09%)
Jan 30, 2008 3.296 3.316 3.262 3.305 520,888 +0.02(+0.60%)
Jan 29, 2008 3.305 3.305 3.262 3.285 346,138 +0.01(+0.17%)
Jan 28, 2008 3.257 3.285 3.245 3.279 330,470 +0.01(+0.35%)
Jan 25, 2008 3.237 3.293 3.229 3.268 393,307 +0.03(+0.78%)
Jan 24, 2008 3.189 3.243 3.164 3.243 355,948 +0.06(+1.95%)
Jan 23, 2008 3.144 3.192 3.124 3.181 492,821 +0.01(+0.27%)
Jan 22, 2008 2.899 3.198 2.899 3.172 595,251 -0.03(-0.88%)
Jan 21, 2008 3.206 3.231 3.152 3.200 0 +0.00(+0.00%)
Jan 18, 2008 3.206 3.231 3.152 3.200 618,509 -0.03(-0.87%)
Jan 17, 2008 3.262 3.268 3.200 3.229 379,830 -0.07(-2.05%)
Jan 16, 2008 3.260 3.296 3.260 3.296 284,312 -0.01(-0.17%)
Jan 15, 2008 3.276 3.302 3.257 3.302 435,208 +0.00(+0.09%)
Jan 14, 2008 3.282 3.307 3.282 3.299 220,947 +0.01(+0.26%)
Jan 11, 2008 3.279 3.296 3.279 3.291 354,295 -0.00(-0.09%)
Jan 10, 2008 3.305 3.305 3.268 3.293 406,074 -0.02(-0.68%)
Jan 09, 2008 3.296 3.338 3.262 3.316 549,707 +0.03(+0.86%)
Jan 08, 2008 3.282 3.299 3.276 3.288 240,098 +0.01(+0.17%)
Jan 07, 2008 3.313 3.322 3.282 3.282 358,551 -0.03(-1.02%)
Jan 04, 2008 3.293 3.316 3.288 3.316 670,288 -0.00(-0.08%)
Jan 03, 2008 3.268 3.319 3.268 3.319 653,974 +0.03(+0.86%)
Jan 02, 2008 3.319 3.338 3.245 3.291 660,011 -0.03(-0.85%)
Jan 01, 2008 3.274 3.319 3.257 3.319 735,682 +0.00(+0.00%)
Dec 31, 2007 3.274 3.319 3.257 3.319 735,682 +0.06(+1.82%)
Dec 28, 2007 3.279 3.285 3.257 3.260 713,105 -0.01(-0.17%)
Dec 27, 2007 3.274 3.296 3.257 3.265 550,253 -0.04(-1.19%)
Dec 26, 2007 3.327 3.344 3.302 3.305 372,737 -0.02(-0.68%)
Dec 24, 2007 3.274 3.327 3.274 3.327 350,749 +0.06(+1.90%)
Dec 21, 2007 3.299 3.305 3.254 3.265 560,701 +0.00(+0.00%)
Dec 20, 2007 3.296 3.296 3.265 3.265 538,004 -0.01(-0.17%)
Dec 19, 2007 3.257 3.291 3.257 3.271 520,626 +0.03(+0.87%)
Dec 18, 2007 3.296 3.313 3.243 3.243 578,789 -0.05(-1.54%)
Dec 17, 2007 3.296 3.310 3.291 3.293 458,917 -0.00(-0.09%)
Dec 14, 2007 3.231 3.310 3.231 3.296 407,493 +0.01(+0.34%)
Dec 13, 2007 3.299 3.305 3.271 3.285 605,742 -0.02(-0.51%)
Dec 12, 2007 3.353 3.355 3.302 3.302 987,700 +0.00(+0.09%)
Dec 11, 2007 3.392 3.392 3.285 3.299 574,533 -0.05(-1.35%)
Dec 10, 2007 3.333 3.355 3.333 3.344 390,469 +0.01(+0.42%)
Dec 07, 2007 3.361 3.361 3.330 3.330 602,550 +0.00(+0.00%)
Dec 06, 2007 3.361 3.364 3.330 3.330 446,859 -0.03(-0.84%)
Dec 05, 2007 3.375 3.375 3.358 3.358 397,208 +0.00(+0.00%)
Dec 04, 2007 3.401 3.401 3.358 3.358 209,598 -0.01(-0.42%)
Dec 03, 2007 3.361 3.389 3.361 3.372 531,975 +0.01(+0.42%)
Nov 30, 2007 3.336 3.375 3.333 3.358 516,015 +0.04(+1.19%)
Nov 29, 2007 3.307 3.336 3.299 3.319 565,596 +0.03(+0.77%)
Nov 28, 2007 3.302 3.313 3.293 3.293 362,807 +0.00(+0.00%)
Nov 27, 2007 3.293 3.313 3.288 3.293 927,764 +0.00(+0.09%)
Nov 26, 2007 3.296 3.305 3.279 3.291 818,532 +0.01(+0.34%)
Nov 23, 2007 3.285 3.285 3.262 3.279 197,894 +0.03(+0.78%)
Nov 21, 2007 3.223 3.285 3.223 3.254 700,792 +0.00(+0.09%)
Nov 20, 2007 3.245 3.268 3.220 3.251 631,631 +0.03(+1.05%)
Nov 19, 2007 3.234 3.251 3.217 3.217 323,440 -0.03(-0.87%)
Nov 16, 2007 3.274 3.276 3.245 3.245 268,115 -0.00(-0.09%)
Nov 15, 2007 3.271 3.296 3.248 3.248 364,229 -0.06(-1.96%)
Nov 14, 2007 3.364 3.364 3.310 3.313 230,877 +0.00(+0.00%)
Nov 13, 2007 3.327 3.327 3.302 3.313 350,749 -0.02(-0.68%)
Nov 12, 2007 3.474 3.474 3.330 3.336 270,243 -0.03(-0.92%)
Nov 09, 2007 3.389 3.389 3.344 3.367 353,231 -0.01(-0.33%)
Nov 08, 2007 3.401 3.401 3.355 3.378 395,080 -0.01(-0.25%)
Nov 07, 2007 3.463 3.465 3.386 3.386 479,487 -0.08(-2.44%)
Nov 06, 2007 3.485 3.488 3.471 3.471 287,266 +0.00(+0.00%)
Nov 05, 2007 3.471 3.488 3.468 3.471 214,917 -0.01(-0.24%)
Nov 02, 2007 3.485 3.499 3.477 3.479 264,569 -0.00(-0.08%)
Nov 01, 2007 3.502 3.505 3.482 3.482 563,893 -0.01(-0.40%)
Oct 31, 2007 3.513 3.522 3.494 3.496 430,899 +0.00(+0.08%)
Oct 30, 2007 3.494 3.496 3.488 3.494 334,789 +0.01(+0.40%)
Oct 29, 2007 3.499 3.508 3.479 3.479 289,039 -0.01(-0.32%)
Oct 26, 2007 3.485 3.502 3.485 3.491 249,673 +0.00(+0.00%)
Oct 25, 2007 3.477 3.494 3.477 3.491 262,441 +0.01(+0.24%)
Oct 24, 2007 3.505 3.505 3.474 3.482 342,946 -0.01(-0.32%)
Oct 23, 2007 3.508 3.533 3.488 3.494 701,852 +0.01(+0.24%)
Oct 22, 2007 3.454 3.496 3.454 3.485 429,481 -0.01(-0.16%)
Oct 19, 2007 3.519 3.522 3.485 3.491 272,725 -0.03(-0.80%)
Oct 18, 2007 3.530 3.530 3.508 3.519 341,882 -0.02(-0.48%)
Oct 17, 2007 3.561 3.561 3.525 3.536 320,958 -0.01(-0.24%)
Oct 16, 2007 3.561 3.561 3.539 3.544 441,894 -0.01(-0.16%)
Oct 15, 2007 3.564 3.567 3.544 3.550 287,975 +0.00(+0.08%)
Oct 12, 2007 3.561 3.570 3.542 3.547 359,969 +0.01(+0.24%)
Oct 11, 2007 3.544 3.578 3.539 3.539 619,928 -0.04(-1.03%)
Oct 10, 2007 3.581 3.581 3.561 3.575 1,015,008 +0.01(+0.16%)
Oct 09, 2007 3.564 3.573 3.556 3.570 881,305 +0.02(+0.64%)
Oct 08, 2007 3.558 3.573 3.547 3.547 509,986 -0.00(-0.08%)
Oct 05, 2007 3.558 3.564 3.547 3.550 495,091 +0.00(+0.00%)
Oct 04, 2007 3.561 3.564 3.550 3.550 338,336 +0.00(+0.08%)
Oct 03, 2007 3.553 3.558 3.544 3.547 1,120,339 +0.01(+0.16%)
Oct 02, 2007 3.561 3.567 3.539 3.542 440,830 -0.01(-0.16%)
Oct 01, 2007 3.527 3.558 3.527 3.547 330,179 +0.01(+0.40%)
Sep 28, 2007 3.581 3.581 3.533 3.533 547,579 -0.03(-0.79%)
Sep 27, 2007 3.612 3.612 3.561 3.561 598,046 -0.02(-0.63%)
Sep 26, 2007 3.618 3.620 3.584 3.584 507,859 -0.02(-0.47%)
Sep 25, 2007 3.592 3.615 3.589 3.601 467,428 -0.00(-0.08%)
Sep 24, 2007 3.589 3.635 3.589 3.604 838,747 -0.01(-0.31%)
Sep 21, 2007 3.598 3.632 3.581 3.615 753,631 +0.03(+0.94%)
Sep 20, 2007 3.578 3.592 3.570 3.581 448,987 +0.01(+0.24%)
Sep 19, 2007 3.561 3.578 3.553 3.573 654,684 +0.04(+1.20%)
Sep 18, 2007 3.437 3.530 3.429 3.530 813,567 +0.11(+3.30%)
Sep 17, 2007 3.494 3.494 3.412 3.417 405,365 -0.06(-1.78%)
Sep 14, 2007 3.488 3.500 3.479 3.479 387,795 +0.01(+0.33%)
Sep 13, 2007 3.494 3.496 3.468 3.468 347,202 +0.01(+0.24%)
Sep 12, 2007 3.491 3.491 3.460 3.460 279,464 -0.05(-1.52%)
Sep 11, 2007 3.491 3.519 3.491 3.513 1,330,647 +0.03(+0.81%)
Sep 10, 2007 3.485 3.488 3.471 3.485 515,661 +0.01(+0.32%)
Sep 07, 2007 3.457 3.482 3.437 3.474 442,958 +0.01(+0.33%)
Sep 06, 2007 3.432 3.463 3.417 3.463 536,231 +0.06(+1.66%)
Sep 05, 2007 3.417 3.426 3.401 3.406 609,288 -0.01(-0.33%)
Sep 04, 2007 3.432 3.432 3.401 3.417 894,073 -0.01(-0.25%)
Aug 31, 2007 3.434 3.437 3.401 3.426 773,846 +0.02(+0.58%)
Aug 30, 2007 3.409 3.420 3.378 3.406 959,683 -0.00(-0.08%)
Aug 29, 2007 3.370 3.409 3.370 3.409 1,342,705 +0.04(+1.26%)
Aug 28, 2007 3.412 3.412 3.353 3.367 812,148 -0.03(-0.91%)
Aug 27, 2007 3.429 3.434 3.398 3.398 534,103 -0.01(-0.41%)
Aug 24, 2007 3.432 3.448 3.406 3.412 986,636 -0.01(-0.33%)
Aug 23, 2007 3.384 3.429 3.384 3.423 653,265 +0.05(+1.34%)
Aug 22, 2007 3.409 3.432 3.355 3.378 1,204,391 -0.01(-0.17%)
Aug 21, 2007 3.370 3.392 3.350 3.384 1,426,048 +0.03(+0.93%)
Aug 20, 2007 3.355 3.355 3.307 3.353 356,778 +0.04(+1.19%)
Aug 17, 2007 3.251 3.327 3.192 3.313 762,143 +0.14(+4.54%)
Aug 16, 2007 3.181 3.203 2.989 3.169 1,456,902 -0.05(-1.40%)
Aug 15, 2007 3.274 3.282 3.214 3.214 876,695 -0.09(-2.81%)
Aug 14, 2007 3.358 3.367 3.305 3.307 441,539 -0.05(-1.43%)
Aug 13, 2007 3.389 3.398 3.355 3.355 811,794 -0.04(-1.08%)
Aug 10, 2007 3.395 3.395 3.358 3.392 733,061 -0.01(-0.25%)
Aug 09, 2007 3.392 3.417 3.389 3.401 308,190 -0.01(-0.41%)
Aug 08, 2007 3.389 3.437 3.389 3.415 418,841 +0.03(+0.75%)
Aug 07, 2007 3.364 3.389 3.344 3.389 718,875 +0.03(+0.92%)
Aug 06, 2007 3.386 3.386 3.341 3.358 490,126 -0.00(-0.08%)
Aug 03, 2007 3.372 3.412 3.361 3.361 240,807 -0.05(-1.49%)
Aug 02, 2007 3.355 3.417 3.355 3.412 528,783 +0.08(+2.28%)
Aug 01, 2007 3.429 3.440 3.285 3.336 1,709,768 -0.10(-2.79%)
Jul 31, 2007 3.437 3.440 3.415 3.432 283,010 +0.02(+0.58%)
Jul 30, 2007 3.381 3.417 3.378 3.412 355,714 -0.01(-0.25%)
Jul 27, 2007 3.398 3.440 3.384 3.420 370,964 +0.02(+0.50%)
Jul 26, 2007 3.446 3.448 3.330 3.403 725,259 -0.08(-2.27%)
Jul 25, 2007 3.539 3.547 3.448 3.482 553,608 -0.07(-1.98%)
Jul 24, 2007 3.592 3.592 3.502 3.553 875,631 -0.05(-1.25%)
Jul 23, 2007 3.581 3.598 3.567 3.598 274,853 +0.03(+0.79%)
Jul 20, 2007 3.561 3.584 3.558 3.570 203,569 -0.00(-0.08%)
Jul 19, 2007 3.575 3.592 3.558 3.573 370,964 +0.01(+0.24%)
Jul 18, 2007 3.620 3.623 3.539 3.564 667,096 -0.05(-1.33%)
Jul 17, 2007 3.654 3.654 3.606 3.612 372,028 -0.03(-0.70%)
Jul 16, 2007 3.668 3.668 3.637 3.637 277,691 -0.01(-0.23%)
Jul 13, 2007 3.663 3.674 3.637 3.646 399,690 -0.01(-0.23%)
Jul 12, 2007 3.649 3.654 3.626 3.654 537,649 -0.02(-0.54%)
Jul 11, 2007 3.725 3.733 3.668 3.674 803,282 -0.03(-0.84%)
Jul 10, 2007 3.790 3.807 3.699 3.705 786,259 -0.10(-2.59%)
Jul 09, 2007 3.801 3.823 3.787 3.804 262,795 +0.00(+0.00%)
Jul 06, 2007 3.801 3.807 3.790 3.804 286,202 +0.02(+0.45%)
Jul 05, 2007 3.812 3.812 3.784 3.787 266,342 -0.03(-0.74%)
Jul 03, 2007 3.815 3.818 3.804 3.815 150,726 +0.02(+0.52%)
Jul 02, 2007 3.790 3.818 3.784 3.795 328,406 -0.00(-0.07%)
Jun 29, 2007 3.784 3.801 3.781 3.798 256,412 +0.03(+0.82%)
Jun 28, 2007 3.728 3.770 3.728 3.767 423,097 +0.04(+1.06%)
Jun 27, 2007 3.711 3.733 3.705 3.728 359,615 +0.02(+0.46%)
Jun 26, 2007 3.747 3.756 3.697 3.711 324,859 -0.04(-0.98%)
Jun 25, 2007 3.708 3.747 3.708 3.747 384,440 +0.01(+0.38%)
Jun 22, 2007 3.759 3.761 3.716 3.733 437,992 -0.03(-0.67%)
Jun 21, 2007 3.773 3.778 3.747 3.759 382,667 -0.01(-0.37%)
Jun 20, 2007 3.792 3.801 3.750 3.773 461,754 -0.03(-0.67%)
Jun 19, 2007 3.784 3.798 3.776 3.798 585,882 +0.02(+0.45%)
Jun 18, 2007 3.778 3.792 3.764 3.781 283,010 +0.00(+0.07%)
Jun 15, 2007 3.770 3.795 3.764 3.778 326,278 +0.00(+0.07%)
Jun 14, 2007 3.747 3.787 3.747 3.776 405,010 +0.03(+0.83%)
Jun 13, 2007 3.733 3.756 3.728 3.745 368,481 -0.01(-0.23%)
Jun 12, 2007 3.764 3.767 3.730 3.753 426,289 -0.02(-0.60%)
Jun 11, 2007 3.801 3.801 3.761 3.776 291,877 -0.01(-0.37%)
Jun 08, 2007 3.809 3.809 3.781 3.790 499,347 -0.01(-0.37%)
Jun 07, 2007 3.838 3.857 3.795 3.804 585,527 -0.06(-1.46%)
Jun 06, 2007 3.877 3.883 3.846 3.860 392,597 -0.02(-0.44%)
Jun 05, 2007 3.860 3.880 3.860 3.877 328,406 +0.02(+0.51%)
Jun 04, 2007 3.852 3.888 3.852 3.857 719,939 +0.00(+0.00%)
Jun 01, 2007 3.846 3.863 3.843 3.857 290,458 -0.00(-0.07%)
May 31, 2007 3.849 3.863 3.846 3.860 378,057 +0.00(+0.07%)
May 30, 2007 3.852 3.863 3.849 3.857 248,609 +0.00(+0.00%)
May 29, 2007 3.852 3.866 3.849 3.857 274,853 +0.01(+0.15%)
May 25, 2007 3.812 3.852 3.812 3.852 324,859 +0.02(+0.59%)
May 24, 2007 3.846 3.854 3.809 3.829 334,435 -0.02(-0.44%)
May 23, 2007 3.843 3.860 3.823 3.846 539,422 -0.00(-0.07%)
May 22, 2007 3.854 3.869 3.840 3.849 519,207 -0.01(-0.37%)
May 21, 2007 3.863 3.869 3.846 3.863 383,022 -0.01(-0.15%)
May 18, 2007 3.863 3.871 3.854 3.869 288,685 -0.00(-0.07%)
May 17, 2007 3.871 3.874 3.857 3.871 347,202 +0.00(+0.00%)
May 16, 2007 3.863 3.871 3.857 3.871 388,341 +0.01(+0.29%)
May 15, 2007 3.863 3.869 3.846 3.860 479,487 +0.00(+0.00%)
May 14, 2007 3.854 3.869 3.849 3.860 370,964 -0.00(-0.07%)
May 11, 2007 3.852 3.863 3.846 3.863 454,661 -0.01(-0.22%)
May 10, 2007 3.877 3.877 3.860 3.871 358,551 -0.01(-0.15%)
May 09, 2007 3.857 3.877 3.857 3.877 403,946 +0.01(+0.22%)
May 08, 2007 3.863 3.871 3.852 3.869 519,562 +0.00(+0.00%)
May 07, 2007 3.877 3.880 3.860 3.869 483,742 -0.00(-0.07%)
May 04, 2007 3.860 3.871 3.860 3.871 369,190 +0.01(+0.15%)
May 03, 2007 3.852 3.869 3.852 3.866 323,440 +0.01(+0.22%)
May 02, 2007 3.840 3.860 3.840 3.857 351,103 +0.02(+0.51%)
May 01, 2007 3.843 3.854 3.835 3.838 422,388 -0.01(-0.29%)
Apr 30, 2007 3.871 3.871 3.840 3.849 360,324 -0.02(-0.51%)
Apr 27, 2007 3.869 3.871 3.857 3.869 219,173 +0.00(+0.00%)
Apr 26, 2007 3.854 3.871 3.854 3.869 341,173 +0.01(+0.22%)
Apr 25, 2007 3.869 3.880 3.854 3.860 380,894 -0.01(-0.29%)
Apr 24, 2007 3.869 3.877 3.863 3.871 345,074 +0.00(+0.00%)
Apr 23, 2007 3.871 3.874 3.860 3.871 417,777 +0.00(+0.00%)
Apr 20, 2007 3.852 3.874 3.852 3.871 338,690 +0.01(+0.29%)
Apr 19, 2007 3.826 3.860 3.821 3.860 555,027 +0.02(+0.51%)
Apr 18, 2007 3.846 3.857 3.835 3.840 322,022 -0.01(-0.37%)
Apr 17, 2007 3.863 3.869 3.846 3.854 338,690 -0.01(-0.29%)
Apr 16, 2007 3.871 3.886 3.857 3.866 292,231 -0.01(-0.15%)
Apr 13, 2007 3.874 3.877 3.863 3.871 317,057 +0.00(+0.00%)
Apr 12, 2007 3.883 3.883 3.852 3.871 427,353 -0.03(-0.72%)
Apr 11, 2007 3.888 3.902 3.886 3.900 477,359 +0.01(+0.36%)
Apr 10, 2007 3.888 3.891 3.874 3.886 288,330 +0.01(+0.15%)
Apr 09, 2007 3.874 3.886 3.866 3.880 400,400 +0.01(+0.22%)
Apr 05, 2007 3.877 3.880 3.863 3.871 365,289 -0.00(-0.07%)
Apr 04, 2007 3.866 3.874 3.857 3.874 307,481 +0.01(+0.29%)
Apr 03, 2007 3.857 3.866 3.849 3.863 310,673 +0.01(+0.15%)
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.