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 )

9.720 -0.020 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2005 4.043 4.049 4.018 4.038 281,946 +0.01(+0.14%)
Aug 30, 2005 4.015 4.043 4.004 4.032 291,522 +0.02(+0.56%)
Aug 29, 2005 4.024 4.049 4.001 4.010 376,283 -0.01(-0.35%)
Aug 26, 2005 4.029 4.043 4.015 4.024 352,522 -0.01(-0.35%)
Aug 25, 2005 4.032 4.043 4.015 4.038 339,400 +0.01(+0.35%)
Aug 24, 2005 4.004 4.046 4.004 4.024 329,824 +0.01(+0.14%)
Aug 23, 2005 4.055 4.055 4.004 4.018 368,126 -0.03(-0.63%)
Aug 22, 2005 4.027 4.049 4.010 4.043 332,307 +0.02(+0.42%)
Aug 19, 2005 3.998 4.029 3.995 4.027 334,789 +0.03(+0.63%)
Aug 18, 2005 4.007 4.024 3.993 4.001 338,336 -0.01(-0.14%)
Aug 17, 2005 3.993 4.007 3.979 4.007 249,319 +0.01(+0.28%)
Aug 16, 2005 4.001 4.029 3.981 3.995 332,307 +0.01(+0.14%)
Aug 15, 2005 3.950 3.990 3.950 3.990 368,126 +0.04(+1.00%)
Aug 12, 2005 3.967 3.973 3.939 3.950 456,434 -0.01(-0.28%)
Aug 11, 2005 3.948 3.998 3.948 3.962 376,638 -0.03(-0.71%)
Aug 10, 2005 3.959 3.990 3.945 3.990 409,620 +0.03(+0.78%)
Aug 09, 2005 3.970 3.979 3.877 3.959 757,887 -0.01(-0.28%)
Aug 08, 2005 4.018 4.041 3.962 3.970 341,528 -0.05(-1.33%)
Aug 05, 2005 4.049 4.059 4.018 4.024 221,301 -0.03(-0.77%)
Aug 04, 2005 4.032 4.055 4.021 4.055 321,667 +0.02(+0.56%)
Aug 03, 2005 4.024 4.049 4.021 4.032 240,452 +0.00(+0.00%)
Aug 02, 2005 4.027 4.043 4.007 4.032 395,080 +0.01(+0.21%)
Aug 01, 2005 4.027 4.046 4.021 4.024 305,708 -0.01(-0.21%)
Jul 29, 2005 4.063 4.069 4.029 4.032 381,958 -0.01(-0.35%)
Jul 28, 2005 4.038 4.069 4.038 4.046 301,097 +0.01(+0.28%)
Jul 27, 2005 4.029 4.038 4.018 4.035 308,190 +0.01(+0.21%)
Jul 26, 2005 4.007 4.029 4.001 4.027 340,109 +0.03(+0.63%)
Jul 25, 2005 4.027 4.029 3.995 4.001 265,987 -0.03(-0.63%)
Jul 22, 2005 4.004 4.027 3.990 4.027 409,266 +0.03(+0.78%)
Jul 21, 2005 4.018 4.038 3.993 3.995 582,335 -0.02(-0.56%)
Jul 20, 2005 4.018 4.032 4.010 4.018 601,841 -0.00(-0.07%)
Jul 19, 2005 4.027 4.029 4.010 4.021 719,230 -0.01(-0.14%)
Jul 18, 2005 4.010 4.032 4.001 4.027 357,132 +0.01(+0.28%)
Jul 15, 2005 3.990 4.027 3.990 4.015 485,516 +0.01(+0.28%)
Jul 14, 2005 3.990 4.018 3.990 4.004 511,760 +0.01(+0.14%)
Jul 13, 2005 3.970 3.998 3.962 3.998 535,167 +0.03(+0.78%)
Jul 12, 2005 3.962 3.973 3.953 3.967 337,272 -0.00(-0.07%)
Jul 11, 2005 3.959 3.970 3.950 3.970 373,446 +0.01(+0.28%)
Jul 08, 2005 3.928 3.959 3.925 3.959 660,358 +0.03(+0.72%)
Jul 07, 2005 3.948 3.948 3.928 3.931 674,189 -0.01(-0.36%)
Jul 06, 2005 3.928 3.948 3.928 3.945 405,365 +0.01(+0.29%)
Jul 05, 2005 3.919 3.936 3.919 3.933 474,521 +0.00(+0.00%)
Jul 01, 2005 3.897 3.933 3.897 3.933 456,080 +0.03(+0.72%)
Jun 30, 2005 3.914 3.917 3.894 3.905 265,632 +0.00(+0.07%)
Jun 29, 2005 3.891 3.905 3.888 3.902 363,516 +0.00(+0.00%)
Jun 28, 2005 3.886 3.902 3.880 3.902 342,237 +0.01(+0.22%)
Jun 27, 2005 3.908 3.908 3.880 3.894 503,603 -0.01(-0.22%)
Jun 24, 2005 3.900 3.911 3.883 3.902 586,591 -0.01(-0.22%)
Jun 23, 2005 3.897 3.911 3.891 3.911 479,841 +0.01(+0.14%)
Jun 22, 2005 3.900 3.911 3.888 3.905 454,306 +0.00(+0.07%)
Jun 21, 2005 3.894 3.902 3.871 3.902 467,428 +0.01(+0.36%)
Jun 20, 2005 3.891 3.897 3.871 3.888 280,882 -0.01(-0.22%)
Jun 17, 2005 3.886 3.905 3.880 3.897 338,690 -0.00(-0.07%)
Jun 16, 2005 3.891 3.902 3.874 3.900 396,853 +0.02(+0.44%)
Jun 15, 2005 3.894 3.897 3.852 3.883 591,201 -0.01(-0.22%)
Jun 14, 2005 3.874 3.897 3.874 3.891 287,975 +0.01(+0.29%)
Jun 13, 2005 3.863 3.894 3.860 3.880 333,016 +0.00(+0.07%)
Jun 10, 2005 3.891 3.897 3.854 3.877 397,917 -0.04(-1.08%)
Jun 09, 2005 3.922 3.933 3.905 3.919 579,853 -0.01(-0.14%)
Jun 08, 2005 3.908 3.942 3.908 3.925 466,719 -0.01(-0.14%)
Jun 07, 2005 3.948 3.956 3.919 3.931 688,730 -0.00(-0.07%)
Jun 06, 2005 3.933 3.936 3.917 3.933 594,039 +0.01(+0.14%)
Jun 03, 2005 3.911 3.945 3.908 3.928 694,050 +0.02(+0.43%)
Jun 02, 2005 3.894 3.917 3.894 3.911 1,003,659 +0.01(+0.22%)
Jun 01, 2005 3.863 3.914 3.863 3.902 473,812 +0.04(+1.02%)
May 31, 2005 3.846 3.863 3.835 3.863 701,852 +0.02(+0.51%)
May 27, 2005 3.843 3.849 3.835 3.843 962,165 +0.00(+0.00%)
May 26, 2005 3.840 3.849 3.829 3.843 461,045 +0.01(+0.37%)
May 25, 2005 3.838 3.840 3.829 3.829 489,062 -0.02(-0.51%)
May 24, 2005 3.832 3.854 3.826 3.849 518,498 +0.01(+0.29%)
May 23, 2005 3.784 3.843 3.784 3.838 487,643 +0.04(+1.11%)
May 20, 2005 3.795 3.812 3.778 3.795 590,137 -0.00(-0.07%)
May 19, 2005 3.792 3.801 3.778 3.798 564,248 +0.01(+0.15%)
May 18, 2005 3.801 3.804 3.761 3.792 894,427 +0.01(+0.22%)
May 17, 2005 3.790 3.798 3.759 3.784 541,196 -0.01(-0.37%)
May 16, 2005 3.807 3.815 3.792 3.798 303,580 -0.02(-0.44%)
May 13, 2005 3.807 3.821 3.792 3.815 430,190 +0.01(+0.15%)
May 12, 2005 3.807 3.832 3.801 3.809 905,776 -0.01(-0.37%)
May 11, 2005 3.823 3.832 3.811 3.823 344,010 -0.02(-0.59%)
May 10, 2005 3.838 3.860 3.823 3.846 454,661 +0.01(+0.29%)
May 09, 2005 3.815 3.840 3.815 3.835 241,162 +0.01(+0.30%)
May 06, 2005 3.801 3.826 3.787 3.823 374,865 +0.02(+0.44%)
May 05, 2005 3.860 3.866 3.807 3.807 612,835 -0.05(-1.39%)
May 04, 2005 3.846 3.863 3.843 3.860 652,201 +0.03(+0.66%)
May 03, 2005 3.823 3.843 3.821 3.835 522,754 +0.01(+0.30%)
May 02, 2005 3.784 3.826 3.784 3.823 622,056 +0.03(+0.74%)
Apr 29, 2005 3.798 3.804 3.781 3.795 435,155 +0.01(+0.37%)
Apr 28, 2005 3.792 3.792 3.761 3.781 463,173 -0.01(-0.30%)
Apr 27, 2005 3.764 3.795 3.753 3.792 370,254 +0.01(+0.30%)
Apr 26, 2005 3.761 3.784 3.756 3.781 381,958 +0.01(+0.22%)
Apr 25, 2005 3.781 3.792 3.733 3.773 534,812 +0.00(+0.07%)
Apr 22, 2005 3.770 3.798 3.770 3.770 356,778 -0.01(-0.30%)
Apr 21, 2005 3.761 3.801 3.761 3.781 616,027 +0.02(+0.52%)
Apr 20, 2005 3.778 3.792 3.753 3.761 719,585 -0.03(-0.67%)
Apr 19, 2005 3.708 3.798 3.708 3.787 572,760 +0.07(+1.90%)
Apr 18, 2005 3.742 3.756 3.714 3.716 584,108 -0.01(-0.15%)
Apr 15, 2005 3.728 3.750 3.711 3.722 592,265 -0.03(-0.68%)
Apr 14, 2005 3.784 3.790 3.736 3.747 441,539 -0.05(-1.19%)
Apr 13, 2005 3.787 3.826 3.776 3.792 507,149 -0.04(-1.03%)
Apr 12, 2005 3.818 3.857 3.807 3.832 472,748 -0.00(-0.07%)
Apr 11, 2005 3.863 3.883 3.821 3.835 451,114 -0.05(-1.16%)
Apr 08, 2005 3.880 3.911 3.874 3.880 369,190 -0.02(-0.58%)
Apr 07, 2005 3.905 3.914 3.880 3.902 428,062 -0.01(-0.14%)
Apr 06, 2005 3.908 3.917 3.900 3.908 344,719 +0.00(+0.07%)
Apr 05, 2005 3.914 3.919 3.897 3.905 386,568 -0.04(-1.07%)
Apr 04, 2005 3.942 3.948 3.925 3.948 389,051 +0.00(+0.00%)
Apr 01, 2005 3.931 3.998 3.931 3.948 595,102 +0.02(+0.57%)
Mar 31, 2005 3.888 3.931 3.888 3.925 341,528 +0.05(+1.24%)
Mar 30, 2005 3.826 3.888 3.826 3.877 287,621 +0.02(+0.59%)
Mar 29, 2005 3.804 3.854 3.770 3.854 445,085 +0.06(+1.56%)
Mar 28, 2005 3.750 3.818 3.745 3.795 527,719 +0.02(+0.60%)
Mar 24, 2005 3.716 3.821 3.716 3.773 507,504 +0.01(+0.38%)
Mar 23, 2005 3.714 3.778 3.711 3.759 843,358 -0.03(-0.89%)
Mar 22, 2005 3.888 3.902 3.792 3.792 573,469 -0.08(-2.18%)
Mar 21, 2005 3.914 3.917 3.869 3.877 562,829 -0.04(-0.94%)
Mar 18, 2005 3.925 3.936 3.900 3.914 485,516 -0.02(-0.50%)
Mar 17, 2005 3.917 3.939 3.917 3.933 426,289 +0.01(+0.36%)
Mar 16, 2005 3.973 3.993 3.897 3.919 836,974 -0.07(-1.84%)
Mar 15, 2005 4.021 4.041 3.970 3.993 489,062 -0.03(-0.70%)
Mar 14, 2005 4.004 4.043 4.004 4.021 596,521 -0.01(-0.14%)
Mar 11, 2005 4.046 4.063 4.027 4.027 351,103 -0.07(-1.72%)
Mar 10, 2005 4.083 4.097 4.049 4.097 771,718 +0.01(+0.35%)
Mar 09, 2005 4.103 4.114 4.074 4.083 392,597 -0.04(-0.96%)
Mar 08, 2005 4.125 4.134 4.117 4.122 322,022 -0.01(-0.14%)
Mar 07, 2005 4.114 4.134 4.111 4.128 373,446 +0.01(+0.27%)
Mar 04, 2005 4.105 4.125 4.094 4.117 566,376 +0.02(+0.41%)
Mar 03, 2005 4.105 4.111 4.089 4.100 375,929 -0.00(-0.07%)
Mar 02, 2005 4.108 4.111 4.086 4.103 377,702 -0.01(-0.14%)
Mar 01, 2005 4.086 4.114 4.086 4.108 594,748 +0.01(+0.34%)
Feb 28, 2005 4.117 4.125 4.074 4.094 595,102 -0.02(-0.48%)
Feb 25, 2005 4.108 4.114 4.091 4.114 519,917 +0.01(+0.14%)
Feb 24, 2005 4.035 4.117 4.035 4.108 428,772 +0.06(+1.46%)
Feb 23, 2005 4.032 4.074 4.024 4.049 443,312 +0.03(+0.77%)
Feb 22, 2005 4.046 4.060 4.012 4.018 864,637 -0.06(-1.38%)
Feb 18, 2005 4.111 4.111 4.060 4.074 670,288 -0.05(-1.23%)
Feb 17, 2005 4.153 4.162 4.120 4.125 498,283 -0.03(-0.75%)
Feb 16, 2005 4.170 4.170 4.122 4.156 456,080 +0.01(+0.34%)
Feb 15, 2005 4.122 4.156 4.122 4.142 498,992 -0.00(-0.07%)
Feb 14, 2005 4.139 4.184 4.131 4.145 400,400 -0.02(-0.54%)
Feb 11, 2005 4.167 4.167 4.151 4.167 496,864 -0.03(-0.67%)
Feb 10, 2005 4.210 4.218 4.190 4.196 546,161 -0.01(-0.27%)
Feb 09, 2005 4.184 4.215 4.182 4.207 642,980 +0.02(+0.54%)
Feb 08, 2005 4.179 4.193 4.176 4.184 321,313 +0.00(+0.00%)
Feb 07, 2005 4.156 4.184 4.156 4.184 585,527 +0.03(+0.75%)
Feb 04, 2005 4.128 4.165 4.128 4.153 728,451 +0.03(+0.68%)
Feb 03, 2005 4.120 4.134 4.117 4.125 684,829 -0.01(-0.20%)
Feb 02, 2005 4.125 4.136 4.103 4.134 679,155 +0.01(+0.21%)
Feb 01, 2005 4.128 4.136 4.114 4.125 869,247 -0.00(-0.07%)
Jan 31, 2005 4.100 4.131 4.080 4.128 550,771 +0.04(+0.90%)
Jan 28, 2005 4.117 4.122 4.091 4.091 538,358 -0.02(-0.55%)
Jan 27, 2005 4.083 4.125 4.052 4.114 589,783 +0.05(+1.11%)
Jan 26, 2005 4.055 4.086 4.038 4.069 527,364 +0.01(+0.35%)
Jan 25, 2005 4.038 4.069 4.035 4.055 677,027 +0.00(+0.00%)
Jan 24, 2005 4.060 4.074 4.018 4.055 841,230 -0.02(-0.55%)
Jan 21, 2005 4.134 4.136 4.063 4.077 882,369 -0.05(-1.09%)
Jan 20, 2005 4.108 4.136 4.103 4.122 490,481 +0.01(+0.34%)
Jan 19, 2005 4.145 4.148 4.089 4.108 849,387 -0.02(-0.55%)
Jan 18, 2005 4.173 4.173 4.120 4.131 743,346 -0.04(-1.01%)
Jan 14, 2005 4.176 4.182 4.151 4.173 562,475 -0.01(-0.13%)
Jan 13, 2005 4.167 4.187 4.159 4.179 801,509 +0.01(+0.34%)
Jan 12, 2005 4.210 4.213 4.159 4.165 621,701 -0.02(-0.40%)
Jan 11, 2005 4.201 4.201 4.173 4.182 1,833,541 -0.01(-0.13%)
Jan 10, 2005 4.215 4.215 4.182 4.187 699,370 +0.01(+0.13%)
Jan 07, 2005 4.153 4.182 4.145 4.182 595,102 +0.02(+0.54%)
Jan 06, 2005 4.170 4.170 4.151 4.159 402,882 -0.00(-0.07%)
Jan 05, 2005 4.196 4.196 4.148 4.162 849,387 -0.01(-0.14%)
Jan 04, 2005 4.196 4.210 4.162 4.167 428,772 -0.01(-0.34%)
Jan 03, 2005 4.187 4.187 4.151 4.182 503,248 +0.01(+0.20%)
Dec 31, 2004 4.201 4.201 4.139 4.173 351,103 +0.02(+0.41%)
Dec 30, 2004 4.156 4.165 4.091 4.156 460,335 +0.01(+0.20%)
Dec 29, 2004 4.128 4.159 4.105 4.148 770,300 +0.04(+0.89%)
Dec 28, 2004 4.117 4.122 4.097 4.111 1,483,501 -0.24(-5.57%)
Dec 27, 2004 4.390 4.390 4.345 4.354 462,109 +0.01(+0.19%)
Dec 23, 2004 4.342 4.351 4.334 4.345 709,654 +0.02(+0.39%)
Dec 22, 2004 4.300 4.337 4.292 4.328 537,649 +0.03(+0.66%)
Dec 21, 2004 4.320 4.320 4.275 4.300 408,911 +0.00(+0.07%)
Dec 20, 2004 4.339 4.339 4.280 4.297 639,079 -0.00(-0.07%)
Dec 17, 2004 4.297 4.300 4.272 4.300 358,551 +0.01(+0.20%)
Dec 16, 2004 4.303 4.311 4.286 4.292 587,655 +0.01(+0.13%)
Dec 15, 2004 4.325 4.331 4.283 4.286 1,033,095 -0.03(-0.65%)
Dec 14, 2004 4.320 4.325 4.303 4.314 527,010 +0.01(+0.20%)
Dec 13, 2004 4.306 4.314 4.272 4.306 349,685 +0.01(+0.20%)
Dec 10, 2004 4.294 4.300 4.286 4.297 283,010 +0.00(+0.07%)
Dec 09, 2004 4.286 4.297 4.277 4.294 359,615 +0.01(+0.26%)
Dec 08, 2004 4.300 4.311 4.275 4.283 379,475 -0.02(-0.46%)
Dec 07, 2004 4.311 4.320 4.297 4.303 424,161 +0.01(+0.13%)
Dec 06, 2004 4.286 4.306 4.272 4.297 463,882 +0.03(+0.66%)
Dec 03, 2004 4.258 4.275 4.244 4.269 372,028 +0.05(+1.14%)
Dec 02, 2004 4.252 4.255 4.199 4.221 461,754 -0.03(-0.66%)
Dec 01, 2004 4.252 4.266 4.224 4.249 651,492 +0.02(+0.47%)
Nov 30, 2004 4.297 4.297 4.230 4.230 841,584 -0.07(-1.57%)
Nov 29, 2004 4.300 4.300 4.269 4.297 725,259 -0.00(-0.07%)
Nov 26, 2004 4.297 4.306 4.286 4.300 398,981 +0.01(+0.13%)
Nov 24, 2004 4.272 4.297 4.258 4.294 664,969 +0.04(+0.93%)
Nov 23, 2004 4.261 4.283 4.246 4.255 1,507,263 +0.00(+0.07%)
Nov 22, 2004 4.230 4.261 4.210 4.252 2,122,581 +0.04(+0.87%)
Nov 19, 2004 4.190 4.215 4.184 4.215 768,881 +0.04(+0.88%)
Nov 18, 2004 4.187 4.193 4.173 4.179 411,394 +0.00(+0.07%)
Nov 17, 2004 4.153 4.193 4.153 4.176 309,964 +0.02(+0.41%)
Nov 16, 2004 4.184 4.184 4.148 4.159 449,696 -0.01(-0.27%)
Nov 15, 2004 4.199 4.199 4.162 4.170 489,771 -0.03(-0.60%)
Nov 12, 2004 4.190 4.196 4.170 4.196 342,237 +0.02(+0.40%)
Nov 11, 2004 4.165 4.184 4.159 4.179 273,435 +0.03(+0.61%)
Nov 10, 2004 4.167 4.176 4.131 4.153 372,382 -0.00(-0.07%)
Nov 09, 2004 4.148 4.156 4.108 4.156 530,911 +0.00(+0.07%)
Nov 08, 2004 4.201 4.201 4.128 4.153 839,102 -0.03(-0.81%)
Nov 05, 2004 4.227 4.227 4.159 4.187 586,236 -0.03(-0.60%)
Nov 04, 2004 4.227 4.238 4.204 4.213 665,323 +0.00(+0.07%)
Nov 03, 2004 4.199 4.215 4.179 4.210 384,440 +0.03(+0.67%)
Nov 02, 2004 4.182 4.196 4.170 4.182 342,946 +0.01(+0.14%)
Nov 01, 2004 4.156 4.176 4.142 4.176 557,155 +0.03(+0.61%)
Oct 29, 2004 4.151 4.153 4.136 4.151 391,888 +0.01(+0.14%)
Oct 28, 2004 4.142 4.153 4.131 4.145 218,464 +0.01(+0.14%)
Oct 27, 2004 4.139 4.145 4.122 4.139 565,312 +0.01(+0.27%)
Oct 26, 2004 4.125 4.131 4.111 4.128 441,539 +0.01(+0.21%)
Oct 25, 2004 4.117 4.122 4.105 4.120 435,865 +0.01(+0.27%)
Oct 22, 2004 4.125 4.128 4.108 4.108 539,777 -0.02(-0.48%)
Oct 21, 2004 4.134 4.136 4.117 4.128 283,010 +0.00(+0.00%)
Oct 20, 2004 4.139 4.145 4.120 4.128 435,155 -0.01(-0.20%)
Oct 19, 2004 4.128 4.139 4.117 4.136 475,585 +0.01(+0.27%)
Oct 18, 2004 4.125 4.136 4.120 4.125 293,650 +0.01(+0.21%)
Oct 15, 2004 4.142 4.142 4.117 4.117 624,893 -0.01(-0.34%)
Oct 14, 2004 4.134 4.139 4.120 4.131 347,202 +0.00(+0.00%)
Oct 13, 2004 4.159 4.159 4.125 4.131 298,260 -0.04(-0.88%)
Oct 12, 2004 4.162 4.170 4.151 4.167 342,237 +0.01(+0.27%)
Oct 11, 2004 4.165 4.167 4.156 4.156 329,824 -0.01(-0.14%)
Oct 08, 2004 4.167 4.167 4.145 4.162 384,795 +0.01(+0.27%)
Oct 07, 2004 4.153 4.159 4.134 4.151 473,812 -0.00(-0.07%)
Oct 06, 2004 4.153 4.159 4.134 4.153 397,917 +0.01(+0.20%)
Oct 05, 2004 4.151 4.159 4.134 4.145 404,655 -0.00(-0.07%)
Oct 04, 2004 4.125 4.153 4.125 4.148 230,167 +0.01(+0.20%)
Oct 01, 2004 4.128 4.139 4.114 4.139 319,185 +0.02(+0.41%)
Sep 30, 2004 4.145 4.145 4.105 4.122 287,621 -0.02(-0.54%)
Sep 29, 2004 4.122 4.145 4.122 4.145 317,411 -0.01(-0.14%)
Sep 28, 2004 4.142 4.153 4.125 4.151 422,388 +0.02(+0.48%)
Sep 27, 2004 4.142 4.142 4.117 4.131 308,900 -0.01(-0.14%)
Sep 24, 2004 4.122 4.139 4.114 4.136 463,527 +0.03(+0.69%)
Sep 23, 2004 4.131 4.131 4.103 4.108 388,696 -0.02(-0.48%)
Sep 22, 2004 4.131 4.142 4.100 4.128 572,050 -0.00(-0.07%)
Sep 21, 2004 4.128 4.131 4.111 4.131 721,358 +0.01(+0.34%)
Sep 20, 2004 4.120 4.125 4.094 4.117 523,463 +0.01(+0.34%)
Sep 17, 2004 4.083 4.103 4.080 4.103 340,818 +0.01(+0.28%)
Sep 16, 2004 4.105 4.105 4.074 4.091 677,381 +0.01(+0.21%)
Sep 15, 2004 4.074 4.089 4.060 4.083 421,324 +0.00(+0.07%)
Sep 14, 2004 4.103 4.105 4.066 4.080 283,720 -0.01(-0.34%)
Sep 13, 2004 4.103 4.122 4.091 4.094 171,296 -0.01(-0.21%)
Sep 10, 2004 4.111 4.111 4.094 4.103 179,452 -0.03(-0.61%)
Sep 09, 2004 4.125 4.139 4.117 4.128 379,830 +0.00(+0.07%)
Sep 08, 2004 4.131 4.136 4.114 4.125 376,283 -0.01(-0.14%)
Sep 07, 2004 4.111 4.131 4.111 4.131 305,708 +0.03(+0.69%)
Sep 03, 2004 4.103 4.111 4.091 4.103 221,301 +0.01(+0.21%)
Sep 02, 2004 4.125 4.125 4.091 4.094 371,318 -0.02(-0.55%)
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.