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 )

9.940 +0.210 (+2.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
Apr 30, 2015 5.094 5.094 5.059 5.090 647,592 +0.00(+0.00%)
Apr 29, 2015 5.094 5.103 5.083 5.090 1,041,786 -0.01(-0.26%)
Apr 28, 2015 5.085 5.103 5.085 5.103 465,781 +0.02(+0.35%)
Apr 27, 2015 5.112 5.117 5.085 5.085 704,184 -0.03(-0.52%)
Apr 24, 2015 5.094 5.112 5.090 5.112 480,928 +0.01(+0.26%)
Apr 23, 2015 5.103 5.117 5.094 5.099 748,770 +0.01(+0.18%)
Apr 22, 2015 5.099 5.108 5.081 5.090 825,621 -0.00(-0.09%)
Apr 21, 2015 5.085 5.094 5.067 5.094 1,192,091 +0.03(+0.62%)
Apr 20, 2015 5.067 5.076 5.059 5.063 492,010 +0.00(+0.09%)
Apr 17, 2015 5.063 5.067 5.041 5.059 701,521 -0.01(-0.26%)
Apr 16, 2015 5.054 5.076 5.050 5.072 409,846 +0.01(+0.27%)
Apr 15, 2015 5.045 5.076 5.045 5.059 541,490 +0.01(+0.18%)
Apr 14, 2015 5.050 5.059 5.032 5.050 633,449 +0.00(+0.00%)
Apr 13, 2015 5.067 5.072 5.045 5.050 200,069 -0.02(-0.35%)
Apr 10, 2015 5.059 5.067 5.050 5.067 495,567 +0.00(+0.09%)
Apr 09, 2015 5.027 5.067 5.027 5.063 659,812 +0.03(+0.62%)
Apr 08, 2015 5.032 5.054 5.019 5.032 557,978 -0.00(-0.09%)
Apr 07, 2015 5.027 5.041 5.010 5.036 611,042 +0.01(+0.27%)
Apr 06, 2015 4.983 5.023 4.983 5.023 601,103 +0.04(+0.71%)
Apr 02, 2015 4.974 4.987 4.987 4.987 945,683 +0.01(+0.27%)
Apr 01, 2015 4.956 4.983 4.952 4.974 644,953 +0.02(+0.36%)
Mar 31, 2015 4.965 4.974 4.952 4.956 1,268,490 -0.01(-0.18%)
Mar 30, 2015 4.970 4.987 4.965 4.965 869,531 -0.00(-0.09%)
Mar 27, 2015 4.970 4.987 4.970 4.970 737,248 -0.01(-0.27%)
Mar 26, 2015 4.965 4.987 4.961 4.983 970,496 +0.02(+0.36%)
Mar 25, 2015 4.983 5.001 4.954 4.965 1,258,711 -0.02(-0.36%)
Mar 24, 2015 4.948 5.001 4.948 4.983 1,557,497 +0.04(+0.72%)
Mar 23, 2015 4.987 4.987 4.943 4.948 801,284 -0.04(-0.71%)
Mar 20, 2015 4.916 4.996 4.912 4.983 849,023 +0.07(+1.45%)
Mar 19, 2015 4.952 4.956 4.894 4.912 1,202,904 -0.05(-1.07%)
Mar 18, 2015 4.943 4.979 4.925 4.965 1,024,076 +0.02(+0.45%)
Mar 17, 2015 4.970 4.970 4.941 4.943 610,697 -0.03(-0.63%)
Mar 16, 2015 4.956 4.974 4.943 4.974 567,148 +0.02(+0.36%)
Mar 13, 2015 4.965 4.965 4.952 4.956 440,765 -0.00(-0.09%)
Mar 12, 2015 4.983 5.000 4.954 4.961 1,469,159 -0.02(-0.45%)
Mar 11, 2015 4.996 5.010 4.974 4.983 793,540 -0.01(-0.27%)
Mar 10, 2015 5.014 5.023 4.992 4.996 416,089 -0.04(-0.88%)
Mar 09, 2015 5.041 5.049 5.023 5.041 482,560 +0.00(+0.00%)
Mar 06, 2015 5.049 5.058 5.027 5.041 663,483 -0.03(-0.61%)
Mar 05, 2015 5.063 5.076 5.058 5.071 627,622 +0.00(+0.09%)
Mar 04, 2015 5.071 5.076 5.058 5.067 385,870 -0.01(-0.17%)
Mar 03, 2015 5.067 5.076 5.041 5.076 961,994 -0.01(-0.26%)
Mar 02, 2015 5.085 5.089 5.067 5.089 612,313 +0.00(+0.09%)
Feb 27, 2015 5.076 5.093 5.063 5.085 534,219 +0.01(+0.17%)
Feb 26, 2015 5.058 5.076 5.058 5.076 722,460 +0.00(+0.00%)
Feb 25, 2015 5.054 5.076 5.054 5.076 555,731 +0.01(+0.26%)
Feb 24, 2015 5.032 5.067 5.026 5.063 545,053 +0.03(+0.61%)
Feb 23, 2015 5.027 5.036 5.018 5.032 432,102 +0.00(+0.00%)
Feb 20, 2015 4.988 5.032 4.988 5.032 436,509 +0.04(+0.80%)
Feb 19, 2015 5.014 5.032 4.985 4.992 558,654 -0.03(-0.62%)
Feb 18, 2015 5.001 5.023 4.988 5.023 715,667 +0.02(+0.44%)
Feb 17, 2015 5.023 5.036 4.988 5.001 768,586 -0.04(-0.70%)
Feb 13, 2015 5.027 5.036 5.036 5.036 408,494 +0.02(+0.35%)
Feb 12, 2015 5.023 5.032 5.018 5.018 564,230 -0.00(-0.09%)
Feb 11, 2015 5.023 5.036 4.996 5.023 637,190 -0.01(-0.21%)
Feb 10, 2015 5.021 5.042 5.016 5.034 552,833 +0.00(+0.09%)
Feb 09, 2015 5.016 5.029 5.007 5.029 538,697 +0.02(+0.35%)
Feb 06, 2015 5.021 5.034 5.004 5.012 422,355 -0.02(-0.35%)
Feb 05, 2015 4.999 5.042 4.990 5.029 799,541 +0.03(+0.61%)
Feb 04, 2015 4.968 5.007 4.959 4.999 495,062 +0.00(+0.00%)
Feb 03, 2015 4.942 4.999 4.937 4.999 635,326 +0.06(+1.15%)
Feb 02, 2015 4.937 4.942 4.911 4.942 829,173 +0.01(+0.18%)
Jan 30, 2015 4.924 4.933 4.898 4.933 577,065 -0.01(-0.27%)
Jan 29, 2015 4.933 4.955 4.907 4.946 627,964 +0.03(+0.62%)
Jan 28, 2015 4.946 4.950 4.898 4.915 806,645 -0.03(-0.62%)
Jan 27, 2015 4.920 4.955 4.920 4.946 540,597 +0.00(+0.09%)
Jan 26, 2015 4.937 4.946 4.928 4.942 528,444 -0.01(-0.18%)
Jan 23, 2015 4.915 4.950 4.911 4.950 515,273 +0.03(+0.62%)
Jan 22, 2015 4.937 4.942 4.915 4.920 855,405 +0.00(+0.09%)
Jan 21, 2015 4.928 4.937 4.902 4.915 528,546 -0.01(-0.27%)
Jan 20, 2015 4.959 4.964 4.898 4.928 470,746 -0.03(-0.53%)
Jan 16, 2015 4.889 4.955 4.885 4.955 433,464 +0.05(+1.07%)
Jan 15, 2015 4.915 4.924 4.893 4.902 464,894 -0.01(-0.27%)
Jan 14, 2015 4.850 4.937 4.845 4.915 1,403,324 -0.03(-0.62%)
Jan 13, 2015 4.959 4.981 4.937 4.946 911,253 -0.01(-0.27%)
Jan 12, 2015 4.937 4.977 4.933 4.959 1,027,787 +0.00(+0.00%)
Jan 09, 2015 4.977 4.977 4.920 4.959 854,985 +0.00(+0.09%)
Jan 08, 2015 4.920 4.959 4.911 4.955 869,239 +0.06(+1.16%)
Jan 07, 2015 4.911 4.911 4.858 4.898 1,222,380 +0.03(+0.54%)
Jan 06, 2015 4.880 4.893 4.841 4.871 831,071 +0.00(+0.09%)
Jan 05, 2015 4.924 4.946 4.779 4.867 2,292,309 -0.10(-1.94%)
Jan 02, 2015 4.981 4.990 4.937 4.964 1,066,227 -0.04(-0.70%)
Dec 31, 2014 4.915 4.999 4.999 4.999 3,620,055 +0.07(+1.42%)
Dec 30, 2014 4.915 4.937 4.885 4.928 2,557,226 -0.00(-0.09%)
Dec 29, 2014 4.898 4.946 4.867 4.933 2,153,238 +0.02(+0.31%)
Dec 26, 2014 4.862 4.922 4.862 4.918 1,159,952 +0.06(+1.15%)
Dec 24, 2014 4.823 4.862 4.862 4.862 714,986 +0.04(+0.81%)
Dec 23, 2014 4.818 4.849 4.810 4.823 985,710 +0.02(+0.45%)
Dec 22, 2014 4.831 4.836 4.784 4.801 1,418,788 -0.05(-0.98%)
Dec 19, 2014 4.840 4.857 4.814 4.849 947,997 +0.04(+0.81%)
Dec 18, 2014 4.805 4.866 4.788 4.810 1,589,414 +0.04(+0.81%)
Dec 17, 2014 4.641 4.771 4.628 4.771 1,678,497 +0.12(+2.50%)
Dec 16, 2014 4.650 4.676 4.585 4.654 2,280,989 -0.02(-0.46%)
Dec 15, 2014 4.706 4.710 4.676 4.676 2,006,724 -0.03(-0.64%)
Dec 12, 2014 4.736 4.738 4.689 4.706 2,354,702 -0.06(-1.27%)
Dec 11, 2014 4.771 4.801 4.754 4.767 2,028,819 -0.00(-0.09%)
Dec 10, 2014 4.849 4.875 4.764 4.771 2,474,246 -0.08(-1.73%)
Dec 09, 2014 4.868 4.868 4.833 4.855 852,452 -0.04(-0.79%)
Dec 08, 2014 4.915 4.941 4.876 4.893 1,892,283 -0.04(-0.78%)
Dec 05, 2014 4.945 4.958 4.915 4.932 1,361,298 -0.02(-0.35%)
Dec 04, 2014 4.971 4.979 4.945 4.949 617,828 -0.03(-0.60%)
Dec 03, 2014 4.945 4.984 4.928 4.979 844,737 +0.05(+0.96%)
Dec 02, 2014 4.945 5.039 4.932 4.932 4,810,749 -0.02(-0.43%)
Dec 01, 2014 4.962 4.971 4.949 4.954 1,844,183 -0.03(-0.52%)
Nov 28, 2014 5.005 5.005 4.966 4.979 806,227 -0.01(-0.26%)
Nov 26, 2014 4.984 4.992 4.992 4.992 674,552 +0.01(+0.17%)
Nov 25, 2014 4.975 4.988 4.975 4.984 917,895 -0.00(-0.09%)
Nov 24, 2014 4.984 5.001 4.984 4.988 710,325 +0.01(+0.17%)
Nov 21, 2014 4.984 5.009 4.975 4.979 802,435 +0.01(+0.17%)
Nov 20, 2014 4.975 4.984 4.962 4.971 846,248 -0.01(-0.26%)
Nov 19, 2014 4.984 5.009 4.966 4.984 830,471 -0.00(-0.09%)
Nov 18, 2014 5.001 5.018 4.971 4.988 818,703 -0.00(-0.09%)
Nov 17, 2014 5.044 5.046 4.979 4.992 979,559 -0.05(-0.94%)
Nov 14, 2014 5.048 5.082 5.031 5.039 845,590 -0.02(-0.34%)
Nov 13, 2014 5.056 5.078 5.048 5.056 864,854 +0.00(+0.00%)
Nov 12, 2014 5.026 5.061 5.022 5.056 637,948 +0.02(+0.43%)
Nov 11, 2014 5.037 5.043 5.024 5.035 456,403 -0.01(-0.30%)
Nov 10, 2014 5.062 5.067 5.037 5.050 280,675 -0.01(-0.17%)
Nov 07, 2014 5.033 5.080 5.028 5.058 646,282 +0.03(+0.59%)
Nov 06, 2014 5.071 5.084 5.028 5.028 672,050 -0.04(-0.76%)
Nov 05, 2014 5.067 5.075 5.058 5.067 433,244 +0.00(+0.00%)
Nov 04, 2014 5.054 5.084 5.037 5.067 667,179 +0.01(+0.17%)
Nov 03, 2014 5.045 5.058 5.041 5.058 555,569 +0.01(+0.17%)
Oct 31, 2014 5.062 5.067 5.028 5.050 769,548 +0.02(+0.34%)
Oct 30, 2014 5.028 5.078 5.028 5.033 680,705 +0.00(+0.08%)
Oct 29, 2014 5.054 5.071 5.028 5.028 788,886 -0.04(-0.76%)
Oct 28, 2014 5.045 5.071 5.045 5.067 681,116 +0.02(+0.42%)
Oct 27, 2014 5.045 5.062 5.062 5.045 629,060 -0.02(-0.34%)
Oct 24, 2014 5.033 5.067 5.033 5.062 577,374 +0.03(+0.51%)
Oct 23, 2014 5.058 5.071 5.037 5.037 770,956 +0.01(+0.17%)
Oct 22, 2014 5.033 5.062 5.022 5.028 968,235 +0.00(+0.00%)
Oct 21, 2014 4.990 5.058 4.990 5.028 1,009,908 +0.04(+0.85%)
Oct 20, 2014 4.994 5.007 4.973 4.986 734,059 -0.00(-0.09%)
Oct 17, 2014 4.935 5.016 4.935 4.990 1,609,043 +0.10(+2.09%)
Oct 16, 2014 4.845 4.947 4.841 4.888 1,293,003 +0.00(+0.00%)
Oct 15, 2014 4.888 4.892 4.815 4.888 1,702,309 -0.02(-0.43%)
Oct 14, 2014 4.939 4.939 4.909 4.909 1,242,758 -0.03(-0.60%)
Oct 13, 2014 4.969 4.990 4.909 4.939 743,333 -0.03(-0.60%)
Oct 10, 2014 5.020 5.024 4.969 4.969 588,258 -0.05(-0.97%)
Oct 09, 2014 5.051 5.051 4.996 5.018 1,065,240 -0.05(-0.92%)
Oct 08, 2014 4.975 5.064 4.967 5.064 1,262,249 +0.03(+0.67%)
Oct 07, 2014 5.009 5.051 5.009 5.030 474,119 -0.00(-0.08%)
Oct 06, 2014 5.009 5.073 5.009 5.034 1,218,173 +0.03(+0.68%)
Oct 03, 2014 4.975 5.022 4.974 5.001 609,320 +0.03(+0.51%)
Oct 02, 2014 4.992 5.001 4.971 4.975 1,494,026 -0.04(-0.76%)
Oct 01, 2014 5.009 5.030 4.988 5.013 1,716,589 +0.00(+0.08%)
Sep 30, 2014 4.971 5.013 4.962 5.009 1,221,243 +0.06(+1.11%)
Sep 29, 2014 4.924 4.962 4.916 4.954 1,050,351 -0.01(-0.26%)
Sep 26, 2014 4.958 4.988 4.912 4.967 1,725,660 -0.01(-0.17%)
Sep 25, 2014 5.026 5.034 4.967 4.975 1,112,016 -0.05(-0.93%)
Sep 24, 2014 5.051 5.056 5.013 5.022 1,118,636 -0.03(-0.59%)
Sep 23, 2014 5.043 5.068 5.026 5.051 1,107,335 +0.00(+0.08%)
Sep 22, 2014 5.064 5.068 5.026 5.047 1,318,203 -0.02(-0.33%)
Sep 19, 2014 5.026 5.064 5.005 5.064 983,361 +0.04(+0.76%)
Sep 18, 2014 4.984 5.026 4.979 5.026 1,258,985 +0.04(+0.85%)
Sep 17, 2014 4.984 4.996 4.962 4.984 1,102,659 +0.01(+0.17%)
Sep 16, 2014 4.979 5.001 4.967 4.975 1,143,660 -0.01(-0.17%)
Sep 15, 2014 5.013 5.013 4.979 4.984 770,656 -0.03(-0.59%)
Sep 12, 2014 5.018 5.026 5.005 5.013 745,520 -0.01(-0.25%)
Sep 11, 2014 5.030 5.034 5.018 5.026 855,092 +0.00(+0.05%)
Sep 10, 2014 5.049 5.049 5.019 5.024 1,203,505 -0.01(-0.25%)
Sep 09, 2014 5.049 5.049 5.036 5.036 507,729 -0.01(-0.17%)
Sep 08, 2014 5.062 5.070 5.045 5.045 715,656 -0.03(-0.50%)
Sep 05, 2014 5.053 5.070 5.049 5.070 751,155 +0.01(+0.17%)
Sep 04, 2014 5.070 5.087 5.062 5.062 580,843 -0.02(-0.33%)
Sep 03, 2014 5.091 5.091 5.070 5.078 700,593 -0.01(-0.25%)
Sep 02, 2014 5.078 5.091 5.074 5.091 634,754 +0.01(+0.25%)
Aug 29, 2014 5.070 5.078 5.078 5.078 696,386 -0.00(-0.08%)
Aug 28, 2014 5.057 5.083 5.045 5.083 590,692 +0.00(+0.08%)
Aug 27, 2014 5.078 5.078 5.066 5.078 667,451 +0.00(+0.00%)
Aug 26, 2014 5.053 5.078 5.050 5.078 843,506 +0.04(+0.84%)
Aug 25, 2014 5.074 5.091 5.036 5.036 1,606,249 -0.03(-0.66%)
Aug 22, 2014 5.083 5.087 5.053 5.070 845,313 -0.01(-0.25%)
Aug 21, 2014 5.120 5.133 5.074 5.083 1,119,984 -0.03(-0.49%)
Aug 20, 2014 5.129 5.129 5.108 5.108 740,850 -0.02(-0.41%)
Aug 19, 2014 5.099 5.137 5.087 5.129 1,290,826 +0.04(+0.83%)
Aug 18, 2014 5.083 5.104 5.070 5.087 996,611 +0.02(+0.42%)
Aug 15, 2014 5.057 5.070 5.053 5.066 1,296,471 +0.01(+0.25%)
Aug 14, 2014 5.053 5.078 5.049 5.053 692,645 +0.00(+0.08%)
Aug 13, 2014 5.053 5.057 5.045 5.049 854,052 -0.01(-0.12%)
Aug 12, 2014 5.047 5.068 5.013 5.055 760,810 -0.01(-0.17%)
Aug 11, 2014 4.988 5.068 4.988 5.063 1,700,724 +0.08(+1.68%)
Aug 08, 2014 4.959 4.992 4.938 4.980 1,027,657 +0.02(+0.34%)
Aug 07, 2014 4.942 4.984 4.925 4.963 801,791 +0.02(+0.42%)
Aug 06, 2014 4.892 4.950 4.884 4.942 769,528 +0.02(+0.42%)
Aug 05, 2014 4.934 4.955 4.879 4.921 1,084,373 -0.03(-0.51%)
Aug 04, 2014 4.909 4.959 4.892 4.946 1,253,001 +0.03(+0.68%)
Aug 01, 2014 4.955 4.955 4.879 4.913 2,038,207 -0.07(-1.43%)
Jul 31, 2014 5.063 5.063 4.950 4.984 1,870,734 -0.10(-1.89%)
Jul 30, 2014 5.122 5.126 5.076 5.080 650,207 -0.05(-0.98%)
Jul 29, 2014 5.130 5.134 5.122 5.130 668,613 +0.00(+0.08%)
Jul 28, 2014 5.122 5.130 5.117 5.126 698,363 +0.00(+0.08%)
Jul 25, 2014 5.109 5.126 5.109 5.122 465,000 +0.01(+0.25%)
Jul 24, 2014 5.101 5.122 5.101 5.109 727,458 +0.01(+0.16%)
Jul 23, 2014 5.101 5.105 5.088 5.101 726,889 +0.02(+0.41%)
Jul 22, 2014 5.072 5.088 5.065 5.080 854,004 +0.01(+0.16%)
Jul 21, 2014 5.076 5.076 5.063 5.072 722,890 -0.00(-0.08%)
Jul 18, 2014 5.059 5.080 5.051 5.076 998,077 +0.01(+0.16%)
Jul 17, 2014 5.059 5.076 5.051 5.068 1,190,576 -0.01(-0.25%)
Jul 16, 2014 5.105 5.114 5.072 5.080 1,465,215 -0.03(-0.65%)
Jul 15, 2014 5.109 5.122 5.101 5.114 821,578 +0.00(+0.08%)
Jul 14, 2014 5.101 5.116 5.084 5.109 1,751,980 +0.03(+0.49%)
Jul 11, 2014 5.080 5.088 5.063 5.084 1,085,263 +0.02(+0.46%)
Jul 10, 2014 5.061 5.069 5.053 5.061 773,875 -0.00(-0.08%)
Jul 09, 2014 5.074 5.090 5.061 5.065 1,046,331 -0.01(-0.16%)
Jul 08, 2014 5.090 5.098 5.065 5.074 854,761 -0.01(-0.25%)
Jul 07, 2014 5.069 5.086 5.069 5.086 890,891 +0.02(+0.49%)
Jul 03, 2014 5.082 5.061 5.061 5.061 850,010 -0.02(-0.41%)
Jul 02, 2014 5.082 5.086 5.069 5.082 1,575,520 +0.00(+0.08%)
Jul 01, 2014 5.098 5.107 5.074 5.078 1,236,110 -0.03(-0.57%)
Jun 30, 2014 5.090 5.111 5.090 5.107 958,723 +0.01(+0.24%)
Jun 27, 2014 5.090 5.098 5.078 5.094 794,526 +0.00(+0.00%)
Jun 26, 2014 5.094 5.098 5.090 5.094 433,876 +0.00(+0.00%)
Jun 25, 2014 5.094 5.098 5.086 5.094 932,248 -0.00(-0.08%)
Jun 24, 2014 5.090 5.098 5.086 5.098 863,997 +0.02(+0.33%)
Jun 23, 2014 5.086 5.094 5.082 5.082 620,269 +0.00(+0.00%)
Jun 20, 2014 5.086 5.086 5.078 5.082 440,920 -0.00(-0.08%)
Jun 19, 2014 5.086 5.094 5.074 5.086 1,265,315 -0.00(-0.08%)
Jun 18, 2014 5.082 5.090 5.065 5.090 1,777,415 +0.01(+0.25%)
Jun 17, 2014 5.074 5.081 5.065 5.078 420,904 +0.00(+0.00%)
Jun 16, 2014 5.082 5.086 5.069 5.078 654,758 +0.00(+0.00%)
Jun 13, 2014 5.082 5.090 5.065 5.078 792,565 -0.00(-0.08%)
Jun 12, 2014 5.086 5.090 5.061 5.082 626,945 +0.01(+0.17%)
Jun 11, 2014 5.049 5.082 5.049 5.073 728,119 +0.01(+0.24%)
Jun 10, 2014 5.053 5.061 5.044 5.061 706,499 +0.01(+0.25%)
Jun 06, 2014 5.044 5.061 5.040 5.049 969,564 +0.01(+0.16%)
Jun 05, 2014 5.053 5.057 5.032 5.040 877,518 -0.01(-0.25%)
Jun 04, 2014 5.065 5.069 5.040 5.053 1,479,839 -0.01(-0.16%)
Jun 03, 2014 5.049 5.061 5.036 5.061 1,282,394 +0.00(+0.00%)
Jun 02, 2014 5.073 5.073 5.053 5.061 791,898 -0.01(-0.24%)
May 30, 2014 5.065 5.073 5.057 5.073 810,488 +0.01(+0.24%)
May 29, 2014 5.053 5.061 5.044 5.061 629,944 +0.02(+0.49%)
May 28, 2014 5.016 5.049 5.011 5.036 829,412 +0.02(+0.49%)
May 27, 2014 5.028 5.028 5.007 5.011 905,461 -0.01(-0.25%)
May 23, 2014 5.020 5.024 5.024 5.024 904,063 -0.00(-0.08%)
May 22, 2014 5.024 5.036 5.020 5.028 632,277 +0.01(+0.25%)
May 21, 2014 5.020 5.026 5.011 5.016 1,281,619 +0.01(+0.16%)
May 20, 2014 5.011 5.016 4.999 5.007 578,884 -0.01(-0.16%)
May 19, 2014 5.024 5.028 5.003 5.016 1,188,676 +0.01(+0.16%)
May 16, 2014 5.028 5.028 5.007 5.007 801,380 -0.01(-0.16%)
May 15, 2014 5.049 5.049 5.003 5.016 1,259,315 -0.03(-0.65%)
May 14, 2014 5.049 5.069 5.044 5.049 1,122,809 +0.00(+0.00%)
May 13, 2014 5.057 5.057 5.040 5.049 844,105 +0.00(+0.09%)
May 12, 2014 5.024 5.044 5.016 5.044 1,137,212 +0.02(+0.41%)
May 09, 2014 5.011 5.024 5.007 5.024 1,006,820 +0.01(+0.16%)
May 08, 2014 5.016 5.028 5.007 5.016 1,450,921 +0.00(+0.00%)
May 07, 2014 5.003 5.020 4.995 5.016 1,378,704 +0.02(+0.33%)
May 06, 2014 5.003 5.003 4.991 4.999 792,344 -0.00(-0.04%)
May 05, 2014 4.999 5.011 4.995 5.001 802,843 +0.00(+0.04%)
May 02, 2014 5.007 5.015 4.995 4.999 733,117 -0.01(-0.16%)
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.