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 (%)
Apr 30, 2015 5.135 5.135 5.099 5.131 642,439 +0.00(+0.00%)
Apr 29, 2015 5.135 5.144 5.124 5.131 1,033,496 -0.01(-0.26%)
Apr 28, 2015 5.126 5.144 5.126 5.144 462,074 +0.02(+0.35%)
Apr 27, 2015 5.153 5.158 5.126 5.126 698,581 -0.03(-0.52%)
Apr 24, 2015 5.135 5.153 5.131 5.153 477,102 +0.01(+0.26%)
Apr 23, 2015 5.144 5.158 5.135 5.140 742,812 +0.01(+0.18%)
Apr 22, 2015 5.140 5.149 5.122 5.131 819,052 -0.00(-0.09%)
Apr 21, 2015 5.126 5.135 5.108 5.135 1,182,605 +0.03(+0.62%)
Apr 20, 2015 5.108 5.117 5.099 5.104 488,095 +0.00(+0.09%)
Apr 17, 2015 5.104 5.108 5.081 5.099 695,939 -0.01(-0.26%)
Apr 16, 2015 5.095 5.117 5.090 5.113 406,585 +0.01(+0.26%)
Apr 15, 2015 5.086 5.117 5.086 5.099 537,182 +0.01(+0.18%)
Apr 14, 2015 5.090 5.099 5.072 5.090 628,409 +0.00(+0.00%)
Apr 13, 2015 5.108 5.113 5.086 5.090 198,477 -0.02(-0.35%)
Apr 10, 2015 5.099 5.108 5.090 5.108 491,624 +0.00(+0.09%)
Apr 09, 2015 5.068 5.108 5.068 5.104 654,562 +0.03(+0.62%)
Apr 08, 2015 5.072 5.095 5.059 5.072 553,538 -0.00(-0.09%)
Apr 07, 2015 5.068 5.081 5.050 5.077 606,179 +0.01(+0.27%)
Apr 06, 2015 5.023 5.063 5.023 5.063 596,320 +0.04(+0.71%)
Apr 02, 2015 5.014 5.028 5.028 5.028 938,158 +0.01(+0.27%)
Apr 01, 2015 4.996 5.023 4.992 5.014 639,821 +0.02(+0.36%)
Mar 31, 2015 5.005 5.014 4.992 4.996 1,258,396 -0.01(-0.18%)
Mar 30, 2015 5.010 5.028 5.005 5.005 862,612 -0.00(-0.09%)
Mar 27, 2015 5.010 5.028 5.010 5.010 731,381 -0.01(-0.27%)
Mar 26, 2015 5.005 5.028 5.001 5.023 962,774 +0.02(+0.36%)
Mar 25, 2015 5.023 5.041 4.994 5.005 1,248,695 -0.02(-0.36%)
Mar 24, 2015 4.987 5.041 4.987 5.023 1,545,104 +0.04(+0.72%)
Mar 23, 2015 5.028 5.028 4.983 4.987 794,908 -0.04(-0.71%)
Mar 20, 2015 4.956 5.036 4.951 5.023 842,267 +0.07(+1.45%)
Mar 19, 2015 4.992 4.996 4.934 4.951 1,193,333 -0.05(-1.07%)
Mar 18, 2015 4.983 5.019 4.965 5.005 1,015,927 +0.02(+0.45%)
Mar 17, 2015 5.010 5.010 4.981 4.983 605,838 -0.03(-0.63%)
Mar 16, 2015 4.996 5.014 4.983 5.014 562,636 +0.02(+0.36%)
Mar 13, 2015 5.005 5.005 4.992 4.996 437,257 -0.00(-0.09%)
Mar 12, 2015 5.023 5.040 4.994 5.001 1,457,469 -0.02(-0.45%)
Mar 11, 2015 5.036 5.050 5.014 5.023 787,226 -0.01(-0.27%)
Mar 10, 2015 5.054 5.063 5.032 5.036 412,778 -0.04(-0.88%)
Mar 09, 2015 5.081 5.089 5.063 5.081 478,720 +0.00(+0.00%)
Mar 06, 2015 5.090 5.099 5.068 5.081 658,203 -0.03(-0.61%)
Mar 05, 2015 5.103 5.117 5.099 5.112 622,628 +0.00(+0.09%)
Mar 04, 2015 5.112 5.117 5.099 5.108 382,799 -0.01(-0.17%)
Mar 03, 2015 5.108 5.117 5.081 5.117 954,340 -0.01(-0.26%)
Mar 02, 2015 5.125 5.130 5.108 5.130 607,441 +0.00(+0.09%)
Feb 27, 2015 5.117 5.134 5.103 5.125 529,968 +0.01(+0.17%)
Feb 26, 2015 5.099 5.117 5.099 5.117 716,711 +0.00(+0.00%)
Feb 25, 2015 5.094 5.117 5.094 5.117 551,309 +0.01(+0.26%)
Feb 24, 2015 5.072 5.108 5.067 5.103 540,716 +0.03(+0.61%)
Feb 23, 2015 5.068 5.077 5.059 5.072 428,664 +0.00(+0.00%)
Feb 20, 2015 5.028 5.072 5.028 5.072 433,036 +0.04(+0.80%)
Feb 19, 2015 5.054 5.072 5.025 5.032 554,209 -0.03(-0.62%)
Feb 18, 2015 5.041 5.063 5.028 5.063 709,973 +0.02(+0.44%)
Feb 17, 2015 5.063 5.077 5.028 5.041 762,470 -0.04(-0.70%)
Feb 13, 2015 5.068 5.077 5.077 5.077 405,244 +0.02(+0.35%)
Feb 12, 2015 5.063 5.072 5.059 5.059 559,740 -0.00(-0.09%)
Feb 11, 2015 5.063 5.077 5.036 5.063 632,120 -0.01(-0.22%)
Feb 10, 2015 5.061 5.083 5.056 5.074 548,434 +0.00(+0.09%)
Feb 09, 2015 5.056 5.070 5.048 5.070 534,411 +0.02(+0.35%)
Feb 06, 2015 5.061 5.074 5.044 5.052 418,995 -0.02(-0.35%)
Feb 05, 2015 5.039 5.083 5.030 5.070 793,179 +0.03(+0.61%)
Feb 04, 2015 5.008 5.048 4.999 5.039 491,123 +0.00(+0.00%)
Feb 03, 2015 4.981 5.039 4.977 5.039 630,270 +0.06(+1.15%)
Feb 02, 2015 4.977 4.981 4.950 4.981 822,575 +0.01(+0.18%)
Jan 30, 2015 4.964 4.972 4.937 4.972 572,473 -0.01(-0.27%)
Jan 29, 2015 4.972 4.994 4.946 4.986 622,967 +0.03(+0.62%)
Jan 28, 2015 4.986 4.990 4.937 4.955 800,226 -0.03(-0.62%)
Jan 27, 2015 4.959 4.995 4.959 4.986 536,296 +0.00(+0.09%)
Jan 26, 2015 4.977 4.986 4.968 4.981 524,239 -0.01(-0.18%)
Jan 23, 2015 4.955 4.990 4.950 4.990 511,173 +0.03(+0.62%)
Jan 22, 2015 4.977 4.981 4.955 4.959 848,598 +0.00(+0.09%)
Jan 21, 2015 4.968 4.977 4.941 4.955 524,341 -0.01(-0.27%)
Jan 20, 2015 4.999 5.003 4.937 4.968 467,000 -0.03(-0.53%)
Jan 16, 2015 4.928 4.995 4.924 4.995 430,015 +0.05(+1.07%)
Jan 15, 2015 4.955 4.964 4.933 4.941 461,195 -0.01(-0.27%)
Jan 14, 2015 4.888 4.977 4.884 4.955 1,392,157 -0.03(-0.62%)
Jan 13, 2015 4.999 5.021 4.977 4.986 904,002 -0.01(-0.27%)
Jan 12, 2015 4.977 5.017 4.972 4.999 1,019,609 +0.00(+0.00%)
Jan 09, 2015 5.017 5.017 4.959 4.999 848,182 +0.00(+0.09%)
Jan 08, 2015 4.959 4.999 4.950 4.995 862,323 +0.06(+1.16%)
Jan 07, 2015 4.950 4.950 4.897 4.937 1,212,653 +0.03(+0.54%)
Jan 06, 2015 4.919 4.933 4.880 4.911 824,458 +0.00(+0.09%)
Jan 05, 2015 4.964 4.986 4.818 4.906 2,274,069 -0.10(-1.94%)
Jan 02, 2015 5.021 5.030 4.977 5.003 1,057,743 -0.04(-0.70%)
Dec 31, 2014 4.955 5.039 5.039 5.039 3,591,250 +0.07(+1.42%)
Dec 30, 2014 4.955 4.977 4.924 4.968 2,536,878 -0.00(-0.09%)
Dec 29, 2014 4.937 4.986 4.906 4.972 2,136,105 +0.02(+0.31%)
Dec 26, 2014 4.901 4.962 4.901 4.957 1,150,722 +0.06(+1.15%)
Dec 24, 2014 4.861 4.901 4.901 4.901 709,297 +0.04(+0.81%)
Dec 23, 2014 4.857 4.888 4.848 4.861 977,867 +0.02(+0.45%)
Dec 22, 2014 4.870 4.874 4.822 4.840 1,407,498 -0.05(-0.98%)
Dec 19, 2014 4.879 4.896 4.853 4.888 940,454 +0.04(+0.81%)
Dec 18, 2014 4.844 4.905 4.827 4.848 1,576,767 +0.04(+0.81%)
Dec 17, 2014 4.679 4.809 4.666 4.809 1,665,141 +0.12(+2.50%)
Dec 16, 2014 4.687 4.713 4.622 4.692 2,262,839 -0.02(-0.46%)
Dec 15, 2014 4.744 4.748 4.713 4.713 1,990,756 -0.03(-0.64%)
Dec 12, 2014 4.774 4.776 4.726 4.744 2,335,966 -0.06(-1.27%)
Dec 11, 2014 4.809 4.840 4.792 4.805 2,012,676 -0.00(-0.09%)
Dec 10, 2014 4.888 4.914 4.803 4.809 2,454,559 -0.08(-1.73%)
Dec 09, 2014 4.907 4.907 4.872 4.894 845,669 -0.04(-0.79%)
Dec 08, 2014 4.954 4.980 4.915 4.933 1,877,226 -0.04(-0.78%)
Dec 05, 2014 4.985 4.998 4.954 4.972 1,350,466 -0.02(-0.35%)
Dec 04, 2014 5.011 5.019 4.985 4.989 612,911 -0.03(-0.60%)
Dec 03, 2014 4.985 5.024 4.967 5.019 838,015 +0.05(+0.96%)
Dec 02, 2014 4.985 5.080 4.972 4.972 4,772,469 -0.02(-0.43%)
Dec 01, 2014 5.002 5.011 4.989 4.993 1,829,508 -0.03(-0.52%)
Nov 28, 2014 5.045 5.045 5.006 5.019 799,811 -0.01(-0.26%)
Nov 26, 2014 5.024 5.032 5.032 5.032 669,185 +0.01(+0.17%)
Nov 25, 2014 5.015 5.028 5.015 5.024 910,591 -0.00(-0.09%)
Nov 24, 2014 5.024 5.041 5.024 5.028 704,673 +0.01(+0.17%)
Nov 21, 2014 5.024 5.049 5.015 5.019 796,050 +0.01(+0.17%)
Nov 20, 2014 5.015 5.024 5.002 5.011 839,514 -0.01(-0.26%)
Nov 19, 2014 5.024 5.049 5.006 5.024 823,863 -0.00(-0.09%)
Nov 18, 2014 5.041 5.058 5.011 5.028 812,189 -0.00(-0.09%)
Nov 17, 2014 5.084 5.086 5.019 5.032 971,764 -0.05(-0.94%)
Nov 14, 2014 5.088 5.123 5.071 5.080 838,862 -0.02(-0.34%)
Nov 13, 2014 5.097 5.119 5.088 5.097 857,973 +0.00(+0.00%)
Nov 12, 2014 5.067 5.101 5.062 5.097 632,871 +0.02(+0.43%)
Nov 11, 2014 5.077 5.083 5.064 5.075 452,772 -0.02(-0.30%)
Nov 10, 2014 5.103 5.107 5.077 5.090 278,442 -0.01(-0.17%)
Nov 07, 2014 5.073 5.120 5.069 5.099 641,139 +0.03(+0.59%)
Nov 06, 2014 5.112 5.125 5.069 5.069 666,703 -0.04(-0.76%)
Nov 05, 2014 5.107 5.116 5.099 5.107 429,797 +0.00(+0.00%)
Nov 04, 2014 5.095 5.125 5.077 5.107 661,870 +0.01(+0.17%)
Nov 03, 2014 5.086 5.099 5.082 5.099 551,148 +0.01(+0.17%)
Oct 31, 2014 5.103 5.107 5.069 5.090 763,424 +0.02(+0.34%)
Oct 30, 2014 5.069 5.119 5.069 5.073 675,289 +0.00(+0.08%)
Oct 29, 2014 5.095 5.112 5.069 5.069 782,609 -0.04(-0.76%)
Oct 28, 2014 5.086 5.112 5.086 5.107 675,696 +0.02(+0.42%)
Oct 27, 2014 5.086 5.103 5.103 5.086 624,054 -0.02(-0.34%)
Oct 24, 2014 5.073 5.107 5.073 5.103 572,780 +0.03(+0.51%)
Oct 23, 2014 5.099 5.112 5.077 5.077 764,821 +0.01(+0.17%)
Oct 22, 2014 5.073 5.103 5.062 5.069 960,531 +0.00(+0.00%)
Oct 21, 2014 5.030 5.099 5.030 5.069 1,001,872 +0.04(+0.85%)
Oct 20, 2014 5.034 5.047 5.013 5.026 728,218 -0.00(-0.09%)
Oct 17, 2014 4.974 5.056 4.974 5.030 1,596,240 +0.10(+2.09%)
Oct 16, 2014 4.884 4.987 4.880 4.927 1,282,714 +0.00(+0.00%)
Oct 15, 2014 4.927 4.931 4.854 4.927 1,688,763 -0.02(-0.43%)
Oct 14, 2014 4.979 4.979 4.948 4.948 1,232,869 -0.03(-0.60%)
Oct 13, 2014 5.009 5.030 4.948 4.979 737,418 -0.03(-0.60%)
Oct 10, 2014 5.060 5.064 5.009 5.009 583,577 -0.05(-0.97%)
Oct 09, 2014 5.092 5.092 5.036 5.058 1,056,763 -0.05(-0.92%)
Oct 08, 2014 5.015 5.105 5.007 5.105 1,252,205 +0.03(+0.67%)
Oct 07, 2014 5.049 5.092 5.049 5.071 470,346 -0.00(-0.08%)
Oct 06, 2014 5.049 5.113 5.049 5.075 1,208,480 +0.03(+0.68%)
Oct 03, 2014 5.015 5.062 5.014 5.041 604,471 +0.03(+0.51%)
Oct 02, 2014 5.032 5.041 5.011 5.015 1,482,138 -0.04(-0.76%)
Oct 01, 2014 5.049 5.071 5.028 5.054 1,702,930 +0.00(+0.08%)
Sep 30, 2014 5.011 5.054 5.002 5.049 1,211,525 +0.06(+1.11%)
Sep 29, 2014 4.964 5.002 4.955 4.994 1,041,994 -0.01(-0.26%)
Sep 26, 2014 4.998 5.028 4.951 5.007 1,711,929 -0.01(-0.17%)
Sep 25, 2014 5.066 5.074 5.007 5.015 1,103,167 -0.05(-0.93%)
Sep 24, 2014 5.092 5.096 5.054 5.062 1,109,735 -0.03(-0.59%)
Sep 23, 2014 5.083 5.109 5.066 5.092 1,098,524 +0.00(+0.08%)
Sep 22, 2014 5.105 5.109 5.066 5.088 1,307,714 -0.02(-0.33%)
Sep 19, 2014 5.066 5.105 5.045 5.105 975,537 +0.04(+0.76%)
Sep 18, 2014 5.024 5.066 5.019 5.066 1,248,968 +0.04(+0.85%)
Sep 17, 2014 5.024 5.036 5.002 5.024 1,093,885 +0.01(+0.17%)
Sep 16, 2014 5.019 5.041 5.007 5.015 1,134,560 -0.01(-0.17%)
Sep 15, 2014 5.054 5.054 5.019 5.024 764,524 -0.03(-0.59%)
Sep 12, 2014 5.058 5.066 5.045 5.054 739,588 -0.01(-0.25%)
Sep 11, 2014 5.071 5.075 5.058 5.066 848,288 +0.00(+0.05%)
Sep 10, 2014 5.089 5.089 5.060 5.064 1,193,928 -0.01(-0.25%)
Sep 09, 2014 5.089 5.089 5.077 5.077 503,689 -0.01(-0.17%)
Sep 08, 2014 5.102 5.111 5.085 5.085 709,962 -0.03(-0.50%)
Sep 05, 2014 5.094 5.111 5.089 5.111 745,178 +0.01(+0.17%)
Sep 04, 2014 5.111 5.128 5.102 5.102 576,221 -0.02(-0.33%)
Sep 03, 2014 5.132 5.132 5.111 5.119 695,018 -0.01(-0.25%)
Sep 02, 2014 5.119 5.132 5.115 5.132 629,704 +0.01(+0.25%)
Aug 29, 2014 5.111 5.119 5.119 5.119 690,845 -0.00(-0.08%)
Aug 28, 2014 5.098 5.123 5.085 5.123 585,992 +0.00(+0.08%)
Aug 27, 2014 5.119 5.119 5.106 5.119 662,140 +0.00(+0.00%)
Aug 26, 2014 5.094 5.119 5.090 5.119 836,794 +0.04(+0.84%)
Aug 25, 2014 5.115 5.132 5.077 5.077 1,593,468 -0.03(-0.66%)
Aug 22, 2014 5.123 5.128 5.094 5.111 838,586 -0.01(-0.25%)
Aug 21, 2014 5.162 5.174 5.115 5.123 1,111,072 -0.03(-0.49%)
Aug 20, 2014 5.170 5.170 5.149 5.149 734,955 -0.02(-0.41%)
Aug 19, 2014 5.140 5.178 5.128 5.170 1,280,555 +0.04(+0.83%)
Aug 18, 2014 5.123 5.145 5.111 5.128 988,681 +0.02(+0.42%)
Aug 15, 2014 5.098 5.111 5.094 5.106 1,286,155 +0.01(+0.25%)
Aug 14, 2014 5.094 5.119 5.089 5.094 687,133 +0.00(+0.08%)
Aug 13, 2014 5.094 5.098 5.085 5.089 847,256 -0.01(-0.12%)
Aug 12, 2014 5.087 5.108 5.053 5.096 754,756 -0.01(-0.17%)
Aug 11, 2014 5.028 5.108 5.028 5.104 1,687,191 +0.08(+1.68%)
Aug 08, 2014 4.999 5.032 4.978 5.020 1,019,480 +0.02(+0.34%)
Aug 07, 2014 4.982 5.024 4.965 5.003 795,411 +0.02(+0.42%)
Aug 06, 2014 4.931 4.990 4.923 4.982 763,404 +0.02(+0.42%)
Aug 05, 2014 4.973 4.994 4.919 4.961 1,075,745 -0.03(-0.51%)
Aug 04, 2014 4.948 4.999 4.931 4.986 1,243,031 +0.03(+0.68%)
Aug 01, 2014 4.994 4.994 4.919 4.952 2,021,988 -0.07(-1.43%)
Jul 31, 2014 5.104 5.104 4.990 5.024 1,855,848 -0.10(-1.89%)
Jul 30, 2014 5.163 5.167 5.117 5.121 645,033 -0.05(-0.98%)
Jul 29, 2014 5.171 5.176 5.163 5.171 663,293 +0.00(+0.08%)
Jul 28, 2014 5.163 5.171 5.158 5.167 692,806 +0.00(+0.08%)
Jul 25, 2014 5.150 5.167 5.150 5.163 461,300 +0.01(+0.25%)
Jul 24, 2014 5.142 5.163 5.142 5.150 721,669 +0.01(+0.16%)
Jul 23, 2014 5.142 5.146 5.129 5.142 721,105 +0.02(+0.41%)
Jul 22, 2014 5.112 5.129 5.106 5.121 847,209 +0.01(+0.16%)
Jul 21, 2014 5.117 5.117 5.104 5.112 717,138 -0.00(-0.08%)
Jul 18, 2014 5.100 5.121 5.091 5.117 990,135 +0.01(+0.17%)
Jul 17, 2014 5.100 5.117 5.091 5.108 1,181,102 -0.01(-0.25%)
Jul 16, 2014 5.146 5.155 5.112 5.121 1,453,556 -0.03(-0.65%)
Jul 15, 2014 5.150 5.163 5.142 5.155 815,040 +0.00(+0.08%)
Jul 14, 2014 5.142 5.157 5.125 5.150 1,738,039 +0.03(+0.49%)
Jul 11, 2014 5.121 5.129 5.104 5.125 1,076,627 +0.02(+0.46%)
Jul 10, 2014 5.102 5.110 5.093 5.102 767,717 -0.00(-0.08%)
Jul 09, 2014 5.114 5.131 5.102 5.106 1,038,005 -0.01(-0.16%)
Jul 08, 2014 5.131 5.139 5.106 5.114 847,959 -0.01(-0.24%)
Jul 07, 2014 5.110 5.127 5.110 5.127 883,802 +0.03(+0.49%)
Jul 03, 2014 5.123 5.102 5.102 5.102 843,247 -0.02(-0.41%)
Jul 02, 2014 5.123 5.127 5.110 5.123 1,562,984 +0.00(+0.08%)
Jul 01, 2014 5.139 5.148 5.114 5.118 1,226,275 -0.03(-0.57%)
Jun 30, 2014 5.131 5.152 5.131 5.148 951,095 +0.01(+0.24%)
Jun 27, 2014 5.131 5.139 5.118 5.135 788,204 +0.00(+0.00%)
Jun 26, 2014 5.135 5.139 5.131 5.135 430,423 +0.00(+0.00%)
Jun 25, 2014 5.135 5.139 5.127 5.135 924,830 -0.00(-0.08%)
Jun 24, 2014 5.131 5.139 5.127 5.139 857,122 +0.02(+0.33%)
Jun 23, 2014 5.127 5.135 5.123 5.123 615,333 +0.00(+0.00%)
Jun 20, 2014 5.127 5.127 5.118 5.123 437,411 -0.00(-0.08%)
Jun 19, 2014 5.127 5.135 5.114 5.127 1,255,246 -0.00(-0.08%)
Jun 18, 2014 5.123 5.131 5.106 5.131 1,763,272 +0.01(+0.25%)
Jun 17, 2014 5.114 5.122 5.106 5.118 417,555 +0.00(+0.00%)
Jun 16, 2014 5.123 5.127 5.110 5.118 649,548 +0.00(+0.00%)
Jun 13, 2014 5.123 5.131 5.106 5.118 786,258 -0.00(-0.08%)
Jun 12, 2014 5.127 5.131 5.102 5.123 621,956 +0.01(+0.17%)
Jun 11, 2014 5.089 5.122 5.089 5.114 722,326 +0.01(+0.24%)
Jun 10, 2014 5.093 5.102 5.085 5.102 700,877 +0.01(+0.25%)
Jun 06, 2014 5.085 5.102 5.081 5.089 961,849 +0.01(+0.16%)
Jun 05, 2014 5.093 5.097 5.072 5.081 870,535 -0.01(-0.25%)
Jun 04, 2014 5.106 5.110 5.081 5.093 1,468,064 -0.01(-0.16%)
Jun 03, 2014 5.089 5.102 5.077 5.102 1,272,190 +0.00(+0.00%)
Jun 02, 2014 5.114 5.114 5.093 5.102 785,597 -0.01(-0.24%)
May 30, 2014 5.106 5.114 5.097 5.114 804,039 +0.01(+0.24%)
May 29, 2014 5.093 5.102 5.085 5.102 624,932 +0.02(+0.49%)
May 28, 2014 5.056 5.089 5.052 5.077 822,813 +0.02(+0.49%)
May 27, 2014 5.068 5.068 5.047 5.052 898,256 -0.01(-0.25%)
May 23, 2014 5.060 5.064 5.064 5.064 896,869 -0.00(-0.08%)
May 22, 2014 5.064 5.077 5.060 5.068 627,246 +0.01(+0.25%)
May 21, 2014 5.060 5.066 5.052 5.056 1,271,421 +0.01(+0.16%)
May 20, 2014 5.052 5.056 5.039 5.047 574,277 -0.01(-0.16%)
May 19, 2014 5.064 5.068 5.043 5.056 1,179,217 +0.01(+0.16%)
May 16, 2014 5.068 5.068 5.047 5.047 795,003 -0.01(-0.16%)
May 15, 2014 5.089 5.089 5.043 5.056 1,249,294 -0.03(-0.65%)
May 14, 2014 5.089 5.110 5.085 5.089 1,113,875 +0.00(+0.00%)
May 13, 2014 5.097 5.097 5.081 5.089 837,388 +0.00(+0.09%)
May 12, 2014 5.064 5.085 5.056 5.085 1,128,163 +0.02(+0.41%)
May 09, 2014 5.052 5.064 5.048 5.064 998,809 +0.01(+0.16%)
May 08, 2014 5.056 5.068 5.048 5.056 1,439,375 +0.00(+0.00%)
May 07, 2014 5.043 5.060 5.035 5.056 1,367,734 +0.02(+0.33%)
May 06, 2014 5.043 5.043 5.031 5.039 786,039 -0.00(-0.04%)
May 05, 2014 5.039 5.052 5.035 5.041 796,455 +0.00(+0.04%)
May 02, 2014 5.048 5.056 5.035 5.039 727,283 -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.