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 )

9.850 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 3.894 3.945 3.894 3.920 159,378 +0.01(+0.22%)
Sep 29, 2005 3.911 3.951 3.891 3.911 333,884 -0.00(-0.07%)
Sep 28, 2005 3.922 3.979 3.908 3.914 315,941 +0.00(+0.07%)
Sep 27, 2005 3.942 3.942 3.908 3.911 446,821 -0.03(-0.72%)
Sep 26, 2005 3.999 3.999 3.939 3.939 309,960 -0.05(-1.35%)
Sep 23, 2005 3.993 4.033 3.959 3.993 278,999 -0.01(-0.35%)
Sep 22, 2005 4.036 4.059 3.988 4.008 446,118 -0.04(-0.98%)
Sep 21, 2005 4.064 4.067 4.033 4.047 451,395 -0.01(-0.28%)
Sep 20, 2005 4.036 4.067 4.036 4.059 384,548 +0.01(+0.28%)
Sep 19, 2005 4.047 4.070 4.039 4.047 396,158 -0.01(-0.35%)
Sep 16, 2005 4.064 4.073 4.047 4.062 140,731 +0.01(+0.28%)
Sep 15, 2005 4.042 4.064 4.039 4.050 220,596 -0.02(-0.42%)
Sep 14, 2005 4.056 4.070 4.036 4.067 368,012 -0.01(-0.14%)
Sep 13, 2005 4.079 4.084 4.050 4.073 458,783 +0.00(+0.07%)
Sep 12, 2005 4.090 4.093 4.050 4.070 398,621 -0.03(-0.83%)
Sep 09, 2005 4.087 4.110 4.070 4.104 333,884 +0.03(+0.70%)
Sep 08, 2005 4.101 4.104 4.070 4.076 433,452 -0.02(-0.49%)
Sep 07, 2005 4.087 4.104 4.079 4.096 371,882 +0.01(+0.21%)
Sep 06, 2005 4.104 4.110 4.084 4.087 649,474 -0.01(-0.21%)
Sep 02, 2005 4.064 4.104 4.064 4.096 388,066 +0.02(+0.56%)
Sep 01, 2005 4.073 4.096 4.062 4.073 406,009 +0.00(+0.07%)
Aug 31, 2005 4.076 4.081 4.050 4.070 279,703 +0.01(+0.14%)
Aug 30, 2005 4.047 4.076 4.036 4.064 289,202 +0.02(+0.56%)
Aug 29, 2005 4.056 4.081 4.033 4.042 373,289 -0.01(-0.35%)
Aug 26, 2005 4.062 4.076 4.047 4.056 349,717 -0.01(-0.35%)
Aug 25, 2005 4.064 4.076 4.047 4.070 336,699 +0.01(+0.35%)
Aug 24, 2005 4.036 4.079 4.036 4.056 327,200 +0.01(+0.14%)
Aug 23, 2005 4.087 4.087 4.036 4.050 365,197 -0.03(-0.63%)
Aug 22, 2005 4.059 4.082 4.042 4.076 329,663 +0.02(+0.42%)
Aug 19, 2005 4.030 4.062 4.028 4.059 332,125 +0.03(+0.63%)
Aug 18, 2005 4.039 4.056 4.025 4.033 335,644 -0.01(-0.14%)
Aug 17, 2005 4.025 4.039 4.010 4.039 247,335 +0.01(+0.28%)
Aug 16, 2005 4.033 4.062 4.013 4.028 329,663 +0.01(+0.14%)
Aug 15, 2005 3.982 4.022 3.982 4.022 365,197 +0.04(+1.00%)
Aug 12, 2005 3.999 4.005 3.971 3.982 452,802 -0.01(-0.28%)
Aug 11, 2005 3.979 4.030 3.979 3.993 373,641 -0.03(-0.71%)
Aug 10, 2005 3.991 4.022 3.976 4.022 406,361 +0.03(+0.78%)
Aug 09, 2005 4.002 4.010 3.908 3.991 751,856 -0.01(-0.28%)
Aug 08, 2005 4.050 4.073 3.993 4.002 338,810 -0.05(-1.33%)
Aug 05, 2005 4.082 4.092 4.050 4.056 219,540 -0.03(-0.76%)
Aug 04, 2005 4.064 4.087 4.053 4.087 319,108 +0.02(+0.56%)
Aug 03, 2005 4.056 4.082 4.053 4.064 238,539 +0.00(+0.00%)
Aug 02, 2005 4.059 4.076 4.039 4.064 391,936 +0.01(+0.21%)
Aug 01, 2005 4.059 4.079 4.053 4.056 303,275 -0.01(-0.21%)
Jul 29, 2005 4.096 4.101 4.062 4.064 378,918 -0.01(-0.35%)
Jul 28, 2005 4.070 4.101 4.070 4.079 298,702 +0.01(+0.28%)
Jul 27, 2005 4.062 4.070 4.050 4.067 305,738 +0.01(+0.21%)
Jul 26, 2005 4.039 4.062 4.033 4.059 337,403 +0.03(+0.63%)
Jul 25, 2005 4.059 4.062 4.028 4.033 263,871 -0.03(-0.63%)
Jul 22, 2005 4.036 4.059 4.022 4.059 406,009 +0.03(+0.78%)
Jul 21, 2005 4.050 4.070 4.025 4.028 577,701 -0.02(-0.56%)
Jul 20, 2005 4.050 4.064 4.042 4.050 597,052 -0.00(-0.07%)
Jul 19, 2005 4.059 4.062 4.042 4.053 713,507 -0.01(-0.14%)
Jul 18, 2005 4.042 4.064 4.033 4.059 354,290 +0.01(+0.28%)
Jul 15, 2005 4.022 4.059 4.022 4.047 481,652 +0.01(+0.28%)
Jul 14, 2005 4.022 4.050 4.022 4.036 507,688 +0.01(+0.14%)
Jul 13, 2005 4.002 4.030 3.993 4.030 530,908 +0.03(+0.78%)
Jul 12, 2005 3.993 4.005 3.985 3.999 334,588 -0.00(-0.07%)
Jul 11, 2005 3.991 4.002 3.982 4.002 370,475 +0.01(+0.28%)
Jul 08, 2005 3.959 3.991 3.956 3.991 655,104 +0.03(+0.72%)
Jul 07, 2005 3.979 3.979 3.959 3.962 668,825 -0.01(-0.36%)
Jul 06, 2005 3.959 3.979 3.959 3.976 402,139 +0.01(+0.29%)
Jul 05, 2005 3.951 3.968 3.951 3.965 470,746 +0.00(+0.00%)
Jul 01, 2005 3.928 3.965 3.928 3.965 452,451 +0.03(+0.72%)
Jun 30, 2005 3.945 3.948 3.925 3.937 263,519 +0.00(+0.07%)
Jun 29, 2005 3.922 3.937 3.920 3.934 360,623 +0.00(+0.00%)
Jun 28, 2005 3.917 3.934 3.911 3.934 339,514 +0.01(+0.22%)
Jun 27, 2005 3.939 3.939 3.911 3.925 499,596 -0.01(-0.22%)
Jun 24, 2005 3.931 3.942 3.914 3.934 581,923 -0.01(-0.22%)
Jun 23, 2005 3.928 3.942 3.922 3.942 476,023 +0.01(+0.14%)
Jun 22, 2005 3.931 3.942 3.920 3.937 450,691 +0.00(+0.07%)
Jun 21, 2005 3.925 3.934 3.902 3.934 463,709 +0.01(+0.36%)
Jun 20, 2005 3.922 3.928 3.902 3.920 278,647 -0.01(-0.22%)
Jun 17, 2005 3.917 3.937 3.911 3.928 335,995 -0.00(-0.07%)
Jun 16, 2005 3.922 3.934 3.905 3.931 393,695 +0.02(+0.44%)
Jun 15, 2005 3.925 3.928 3.883 3.914 586,497 -0.01(-0.22%)
Jun 14, 2005 3.905 3.928 3.905 3.922 285,684 +0.01(+0.29%)
Jun 13, 2005 3.894 3.925 3.891 3.911 330,366 +0.00(+0.07%)
Jun 10, 2005 3.922 3.928 3.885 3.908 394,751 -0.04(-1.08%)
Jun 09, 2005 3.954 3.965 3.937 3.951 575,239 -0.01(-0.14%)
Jun 08, 2005 3.939 3.974 3.939 3.956 463,005 -0.01(-0.14%)
Jun 07, 2005 3.979 3.988 3.951 3.962 683,250 -0.00(-0.07%)
Jun 06, 2005 3.965 3.968 3.948 3.965 589,312 +0.01(+0.14%)
Jun 03, 2005 3.942 3.976 3.939 3.959 688,527 +0.02(+0.43%)
Jun 02, 2005 3.925 3.948 3.925 3.942 995,673 +0.01(+0.22%)
Jun 01, 2005 3.894 3.945 3.894 3.934 470,042 +0.04(+1.02%)
May 31, 2005 3.877 3.894 3.866 3.894 696,267 +0.02(+0.51%)
May 27, 2005 3.874 3.880 3.866 3.874 954,509 +0.00(+0.00%)
May 26, 2005 3.871 3.880 3.860 3.874 457,376 +0.01(+0.37%)
May 25, 2005 3.868 3.871 3.860 3.860 485,171 -0.02(-0.51%)
May 24, 2005 3.863 3.885 3.857 3.880 514,372 +0.01(+0.29%)
May 23, 2005 3.814 3.874 3.814 3.868 483,763 +0.04(+1.11%)
May 20, 2005 3.826 3.843 3.809 3.826 585,442 -0.00(-0.07%)
May 19, 2005 3.823 3.831 3.809 3.829 559,758 +0.01(+0.15%)
May 18, 2005 3.831 3.834 3.792 3.823 887,310 +0.01(+0.22%)
May 17, 2005 3.820 3.829 3.789 3.814 536,889 -0.01(-0.37%)
May 16, 2005 3.837 3.846 3.823 3.829 301,164 -0.02(-0.44%)
May 13, 2005 3.837 3.851 3.823 3.846 426,767 +0.01(+0.15%)
May 12, 2005 3.837 3.863 3.831 3.840 898,569 -0.01(-0.37%)
May 11, 2005 3.854 3.863 3.841 3.854 341,273 -0.02(-0.59%)
May 10, 2005 3.868 3.891 3.854 3.877 451,043 +0.01(+0.29%)
May 09, 2005 3.846 3.871 3.846 3.866 239,243 +0.01(+0.30%)
May 06, 2005 3.831 3.857 3.817 3.854 371,882 +0.02(+0.44%)
May 05, 2005 3.891 3.897 3.837 3.837 607,959 -0.05(-1.39%)
May 04, 2005 3.877 3.894 3.874 3.891 647,012 +0.03(+0.66%)
May 03, 2005 3.854 3.874 3.851 3.866 518,594 +0.01(+0.30%)
May 02, 2005 3.814 3.857 3.814 3.854 617,106 +0.03(+0.74%)
Apr 29, 2005 3.829 3.834 3.812 3.826 431,693 +0.01(+0.37%)
Apr 28, 2005 3.823 3.823 3.792 3.812 459,487 -0.01(-0.30%)
Apr 27, 2005 3.794 3.826 3.783 3.823 367,308 +0.01(+0.30%)
Apr 26, 2005 3.792 3.814 3.786 3.812 378,918 +0.01(+0.22%)
Apr 25, 2005 3.812 3.823 3.763 3.803 530,556 +0.00(+0.07%)
Apr 22, 2005 3.800 3.829 3.800 3.800 353,939 -0.01(-0.30%)
Apr 21, 2005 3.792 3.831 3.792 3.812 611,125 +0.02(+0.52%)
Apr 20, 2005 3.809 3.823 3.783 3.792 713,859 -0.03(-0.67%)
Apr 19, 2005 3.738 3.829 3.738 3.817 568,202 +0.07(+1.90%)
Apr 18, 2005 3.772 3.786 3.743 3.746 579,461 -0.01(-0.15%)
Apr 15, 2005 3.758 3.780 3.740 3.752 587,553 -0.03(-0.68%)
Apr 14, 2005 3.814 3.820 3.766 3.777 438,026 -0.05(-1.19%)
Apr 13, 2005 3.817 3.857 3.806 3.823 503,114 -0.04(-1.03%)
Apr 12, 2005 3.848 3.888 3.837 3.863 468,986 -0.00(-0.07%)
Apr 11, 2005 3.894 3.914 3.851 3.866 447,525 -0.05(-1.16%)
Apr 08, 2005 3.911 3.942 3.905 3.911 366,253 -0.02(-0.58%)
Apr 07, 2005 3.937 3.945 3.911 3.934 424,656 -0.01(-0.14%)
Apr 06, 2005 3.939 3.948 3.931 3.939 341,976 +0.00(+0.07%)
Apr 05, 2005 3.945 3.951 3.928 3.937 383,492 -0.04(-1.07%)
Apr 04, 2005 3.974 3.979 3.956 3.979 385,955 +0.00(+0.00%)
Apr 01, 2005 3.962 4.030 3.962 3.979 590,367 +0.02(+0.57%)
Mar 31, 2005 3.920 3.962 3.920 3.956 338,810 +0.05(+1.24%)
Mar 30, 2005 3.857 3.920 3.857 3.908 285,332 +0.02(+0.59%)
Mar 29, 2005 3.834 3.885 3.800 3.885 441,544 +0.06(+1.56%)
Mar 28, 2005 3.780 3.848 3.775 3.826 523,520 +0.02(+0.60%)
Mar 24, 2005 3.746 3.851 3.746 3.803 503,466 +0.01(+0.38%)
Mar 23, 2005 3.743 3.809 3.740 3.789 836,647 -0.03(-0.89%)
Mar 22, 2005 3.920 3.934 3.823 3.823 568,906 -0.09(-2.18%)
Mar 21, 2005 3.945 3.948 3.900 3.908 558,351 -0.04(-0.94%)
Mar 18, 2005 3.956 3.968 3.931 3.945 481,652 -0.02(-0.50%)
Mar 17, 2005 3.948 3.971 3.948 3.965 422,897 +0.01(+0.36%)
Mar 16, 2005 4.005 4.025 3.928 3.951 830,314 -0.07(-1.84%)
Mar 15, 2005 4.053 4.073 4.002 4.025 485,171 -0.03(-0.70%)
Mar 14, 2005 4.036 4.076 4.036 4.053 591,774 -0.01(-0.14%)
Mar 11, 2005 4.079 4.096 4.059 4.059 348,309 -0.07(-1.72%)
Mar 10, 2005 4.116 4.130 4.082 4.130 765,578 +0.01(+0.35%)
Mar 09, 2005 4.136 4.147 4.107 4.116 389,473 -0.04(-0.96%)
Mar 08, 2005 4.158 4.167 4.150 4.155 319,459 -0.01(-0.14%)
Mar 07, 2005 4.147 4.167 4.144 4.161 370,475 +0.01(+0.27%)
Mar 04, 2005 4.138 4.158 4.127 4.150 561,869 +0.02(+0.41%)
Mar 03, 2005 4.138 4.144 4.121 4.133 372,937 -0.00(-0.07%)
Mar 02, 2005 4.141 4.144 4.118 4.136 374,697 -0.01(-0.14%)
Mar 01, 2005 4.118 4.147 4.118 4.141 590,015 +0.01(+0.34%)
Feb 28, 2005 4.150 4.158 4.107 4.127 590,367 -0.02(-0.48%)
Feb 25, 2005 4.141 4.147 4.124 4.147 515,780 +0.01(+0.14%)
Feb 24, 2005 4.067 4.150 4.067 4.141 425,360 +0.06(+1.46%)
Feb 23, 2005 4.064 4.107 4.056 4.082 439,785 +0.03(+0.77%)
Feb 22, 2005 4.079 4.093 4.045 4.050 857,757 -0.06(-1.38%)
Feb 18, 2005 4.144 4.144 4.093 4.107 664,955 -0.05(-1.23%)
Feb 17, 2005 4.187 4.195 4.153 4.158 494,318 -0.03(-0.75%)
Feb 16, 2005 4.204 4.204 4.155 4.190 452,451 +0.01(+0.34%)
Feb 15, 2005 4.155 4.190 4.155 4.175 495,022 -0.00(-0.07%)
Feb 14, 2005 4.172 4.218 4.164 4.178 397,214 -0.02(-0.54%)
Feb 11, 2005 4.201 4.201 4.184 4.201 492,911 -0.03(-0.67%)
Feb 10, 2005 4.244 4.252 4.224 4.229 541,815 -0.01(-0.27%)
Feb 09, 2005 4.218 4.249 4.215 4.241 637,864 +0.02(+0.54%)
Feb 08, 2005 4.212 4.226 4.209 4.218 318,756 +0.00(+0.00%)
Feb 07, 2005 4.190 4.218 4.190 4.218 580,868 +0.03(+0.75%)
Feb 04, 2005 4.161 4.198 4.161 4.187 722,655 +0.03(+0.68%)
Feb 03, 2005 4.153 4.167 4.150 4.158 679,380 -0.01(-0.20%)
Feb 02, 2005 4.158 4.170 4.136 4.167 673,750 +0.01(+0.21%)
Feb 01, 2005 4.161 4.170 4.147 4.158 862,330 -0.00(-0.07%)
Jan 31, 2005 4.133 4.164 4.113 4.161 546,389 +0.04(+0.90%)
Jan 28, 2005 4.150 4.155 4.124 4.124 534,075 -0.02(-0.55%)
Jan 27, 2005 4.116 4.158 4.084 4.147 585,090 +0.05(+1.11%)
Jan 26, 2005 4.087 4.118 4.070 4.101 523,168 +0.01(+0.35%)
Jan 25, 2005 4.070 4.101 4.067 4.087 671,639 +0.00(+0.00%)
Jan 24, 2005 4.093 4.107 4.050 4.087 834,536 -0.02(-0.55%)
Jan 21, 2005 4.167 4.170 4.096 4.110 875,348 -0.05(-1.09%)
Jan 20, 2005 4.141 4.170 4.136 4.155 486,578 +0.01(+0.34%)
Jan 19, 2005 4.178 4.181 4.121 4.141 842,628 -0.02(-0.55%)
Jan 18, 2005 4.207 4.207 4.153 4.164 737,431 -0.04(-1.01%)
Jan 14, 2005 4.209 4.215 4.184 4.207 557,999 -0.01(-0.13%)
Jan 13, 2005 4.201 4.221 4.192 4.212 795,131 +0.01(+0.34%)
Jan 12, 2005 4.244 4.246 4.192 4.198 616,754 -0.02(-0.40%)
Jan 11, 2005 4.235 4.235 4.207 4.215 1,818,951 -0.01(-0.13%)
Jan 10, 2005 4.249 4.249 4.215 4.221 693,805 +0.01(+0.13%)
Jan 07, 2005 4.187 4.215 4.178 4.215 590,367 +0.02(+0.54%)
Jan 06, 2005 4.204 4.204 4.184 4.192 399,676 -0.00(-0.07%)
Jan 05, 2005 4.229 4.229 4.181 4.195 842,628 -0.01(-0.14%)
Jan 04, 2005 4.229 4.244 4.195 4.201 425,360 -0.01(-0.34%)
Jan 03, 2005 4.221 4.221 4.184 4.215 499,244 +0.01(+0.20%)
Dec 31, 2004 4.235 4.235 4.172 4.207 348,309 +0.02(+0.41%)
Dec 30, 2004 4.190 4.198 4.124 4.190 456,672 +0.01(+0.20%)
Dec 29, 2004 4.161 4.192 4.138 4.181 764,170 +0.04(+0.89%)
Dec 28, 2004 4.150 4.155 4.130 4.144 1,471,697 -0.24(-5.57%)
Dec 27, 2004 4.425 4.425 4.380 4.389 458,432 +0.01(+0.19%)
Dec 23, 2004 4.377 4.386 4.369 4.380 704,008 +0.02(+0.39%)
Dec 22, 2004 4.335 4.371 4.326 4.363 533,371 +0.03(+0.66%)
Dec 21, 2004 4.354 4.354 4.309 4.335 405,657 +0.00(+0.07%)
Dec 20, 2004 4.374 4.374 4.315 4.332 633,994 -0.00(-0.07%)
Dec 17, 2004 4.332 4.335 4.306 4.335 355,698 +0.01(+0.20%)
Dec 16, 2004 4.337 4.346 4.320 4.326 582,979 +0.01(+0.13%)
Dec 15, 2004 4.360 4.366 4.317 4.320 1,024,875 -0.03(-0.65%)
Dec 14, 2004 4.354 4.360 4.337 4.349 522,816 +0.01(+0.20%)
Dec 13, 2004 4.340 4.349 4.306 4.340 346,902 +0.01(+0.20%)
Dec 10, 2004 4.329 4.335 4.320 4.332 280,758 +0.00(+0.07%)
Dec 09, 2004 4.320 4.332 4.312 4.329 356,753 +0.01(+0.26%)
Dec 08, 2004 4.335 4.346 4.309 4.317 376,456 -0.02(-0.46%)
Dec 07, 2004 4.346 4.354 4.332 4.337 420,786 +0.01(+0.13%)
Dec 06, 2004 4.320 4.340 4.306 4.332 460,191 +0.03(+0.66%)
Dec 03, 2004 4.292 4.309 4.278 4.303 369,067 +0.05(+1.14%)
Dec 02, 2004 4.286 4.289 4.232 4.255 458,080 -0.03(-0.66%)
Dec 01, 2004 4.286 4.300 4.258 4.283 646,308 +0.02(+0.47%)
Nov 30, 2004 4.332 4.332 4.263 4.263 834,888 -0.07(-1.57%)
Nov 29, 2004 4.335 4.335 4.303 4.332 719,488 -0.00(-0.07%)
Nov 26, 2004 4.332 4.340 4.320 4.335 395,806 +0.01(+0.13%)
Nov 24, 2004 4.306 4.332 4.292 4.329 659,677 +0.04(+0.93%)
Nov 23, 2004 4.295 4.317 4.280 4.289 1,495,269 +0.00(+0.07%)
Nov 22, 2004 4.263 4.295 4.244 4.286 2,105,691 +0.04(+0.87%)
Nov 19, 2004 4.224 4.249 4.218 4.249 762,763 +0.04(+0.88%)
Nov 18, 2004 4.221 4.226 4.207 4.212 408,120 +0.00(+0.07%)
Nov 17, 2004 4.187 4.226 4.187 4.209 307,497 +0.02(+0.41%)
Nov 16, 2004 4.218 4.218 4.181 4.192 446,118 -0.01(-0.27%)
Nov 15, 2004 4.232 4.232 4.195 4.204 485,874 -0.03(-0.60%)
Nov 12, 2004 4.224 4.229 4.204 4.229 339,514 +0.02(+0.41%)
Nov 11, 2004 4.198 4.218 4.192 4.212 271,259 +0.03(+0.61%)
Nov 10, 2004 4.201 4.209 4.164 4.187 369,419 -0.00(-0.07%)
Nov 09, 2004 4.181 4.190 4.141 4.190 526,686 +0.00(+0.07%)
Nov 08, 2004 4.235 4.235 4.161 4.187 832,425 -0.03(-0.81%)
Nov 05, 2004 4.261 4.261 4.192 4.221 581,571 -0.03(-0.60%)
Nov 04, 2004 4.261 4.272 4.238 4.246 660,029 +0.00(+0.07%)
Nov 03, 2004 4.232 4.249 4.212 4.244 381,381 +0.03(+0.67%)
Nov 02, 2004 4.215 4.229 4.204 4.215 340,217 +0.01(+0.14%)
Nov 01, 2004 4.190 4.209 4.175 4.209 552,722 +0.03(+0.61%)
Oct 29, 2004 4.184 4.187 4.170 4.184 388,770 +0.01(+0.14%)
Oct 28, 2004 4.175 4.187 4.164 4.178 216,726 +0.01(+0.14%)
Oct 27, 2004 4.172 4.178 4.155 4.172 560,814 +0.01(+0.27%)
Oct 26, 2004 4.158 4.164 4.144 4.161 438,026 +0.01(+0.21%)
Oct 25, 2004 4.150 4.155 4.138 4.153 432,396 +0.01(+0.27%)
Oct 22, 2004 4.158 4.161 4.141 4.141 535,482 -0.02(-0.48%)
Oct 21, 2004 4.167 4.170 4.150 4.161 280,758 +0.00(+0.00%)
Oct 20, 2004 4.172 4.178 4.153 4.161 431,693 -0.01(-0.20%)
Oct 19, 2004 4.161 4.172 4.150 4.170 471,801 +0.01(+0.27%)
Oct 18, 2004 4.158 4.170 4.153 4.158 291,313 +0.01(+0.21%)
Oct 15, 2004 4.175 4.175 4.150 4.150 619,921 -0.01(-0.34%)
Oct 14, 2004 4.167 4.172 4.153 4.164 344,439 +0.00(+0.00%)
Oct 13, 2004 4.192 4.192 4.158 4.164 295,887 -0.04(-0.88%)
Oct 12, 2004 4.195 4.204 4.184 4.201 339,514 +0.01(+0.27%)
Oct 11, 2004 4.198 4.201 4.190 4.190 327,200 -0.01(-0.14%)
Oct 08, 2004 4.201 4.201 4.178 4.195 381,733 +0.01(+0.27%)
Oct 07, 2004 4.187 4.192 4.167 4.184 470,042 -0.00(-0.07%)
Oct 06, 2004 4.187 4.192 4.167 4.187 394,751 +0.01(+0.20%)
Oct 05, 2004 4.184 4.192 4.167 4.178 401,435 -0.00(-0.07%)
Oct 04, 2004 4.158 4.187 4.158 4.181 228,336 +0.01(+0.20%)
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.