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 )

9.805 -0.045 (-0.46%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 13, 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 3.895 3.946 3.895 3.920 159,349 +0.01(+0.22%)
Sep 29, 2005 3.912 3.951 3.892 3.912 333,825 -0.00(-0.07%)
Sep 28, 2005 3.923 3.980 3.909 3.915 315,885 +0.00(+0.07%)
Sep 27, 2005 3.943 3.943 3.909 3.912 446,742 -0.03(-0.72%)
Sep 26, 2005 4.000 4.000 3.940 3.940 309,905 -0.05(-1.35%)
Sep 23, 2005 3.994 4.034 3.960 3.994 278,949 -0.01(-0.35%)
Sep 22, 2005 4.037 4.060 3.988 4.008 446,038 -0.04(-0.98%)
Sep 21, 2005 4.065 4.068 4.034 4.048 451,315 -0.01(-0.28%)
Sep 20, 2005 4.037 4.068 4.037 4.060 384,479 +0.01(+0.28%)
Sep 19, 2005 4.048 4.071 4.040 4.048 396,087 -0.01(-0.35%)
Sep 16, 2005 4.065 4.074 4.048 4.062 140,706 +0.01(+0.28%)
Sep 15, 2005 4.042 4.065 4.040 4.051 220,556 -0.02(-0.42%)
Sep 14, 2005 4.057 4.071 4.037 4.068 367,946 -0.01(-0.14%)
Sep 13, 2005 4.079 4.085 4.051 4.074 458,702 +0.00(+0.07%)
Sep 12, 2005 4.091 4.094 4.051 4.071 398,550 -0.03(-0.83%)
Sep 09, 2005 4.088 4.111 4.071 4.105 333,825 +0.03(+0.70%)
Sep 08, 2005 4.102 4.105 4.071 4.077 433,375 -0.02(-0.49%)
Sep 07, 2005 4.088 4.105 4.079 4.096 371,816 +0.01(+0.21%)
Sep 06, 2005 4.105 4.111 4.085 4.088 649,358 -0.01(-0.21%)
Sep 02, 2005 4.065 4.105 4.065 4.096 387,997 +0.02(+0.56%)
Sep 01, 2005 4.074 4.096 4.062 4.074 405,937 +0.00(+0.07%)
Aug 31, 2005 4.077 4.082 4.051 4.071 279,653 +0.01(+0.14%)
Aug 30, 2005 4.048 4.077 4.037 4.065 289,151 +0.02(+0.56%)
Aug 29, 2005 4.057 4.082 4.034 4.042 373,223 -0.01(-0.35%)
Aug 26, 2005 4.062 4.077 4.048 4.057 349,654 -0.01(-0.35%)
Aug 25, 2005 4.065 4.077 4.048 4.071 336,639 +0.01(+0.35%)
Aug 24, 2005 4.037 4.079 4.037 4.057 327,141 +0.01(+0.14%)
Aug 23, 2005 4.088 4.088 4.037 4.051 365,132 -0.03(-0.63%)
Aug 22, 2005 4.060 4.082 4.042 4.077 329,604 +0.02(+0.42%)
Aug 19, 2005 4.031 4.062 4.028 4.060 332,066 +0.03(+0.63%)
Aug 18, 2005 4.040 4.057 4.025 4.034 335,584 -0.01(-0.14%)
Aug 17, 2005 4.025 4.040 4.011 4.040 247,291 +0.01(+0.28%)
Aug 16, 2005 4.034 4.062 4.014 4.028 329,604 +0.01(+0.14%)
Aug 15, 2005 3.983 4.023 3.983 4.023 365,132 +0.04(+1.00%)
Aug 12, 2005 4.000 4.006 3.971 3.983 452,722 -0.01(-0.28%)
Aug 11, 2005 3.980 4.031 3.980 3.994 373,574 -0.03(-0.71%)
Aug 10, 2005 3.991 4.023 3.977 4.023 406,289 +0.03(+0.78%)
Aug 09, 2005 4.003 4.011 3.909 3.991 751,722 -0.01(-0.28%)
Aug 08, 2005 4.051 4.074 3.994 4.003 338,750 -0.05(-1.33%)
Aug 05, 2005 4.082 4.092 4.051 4.057 219,501 -0.03(-0.76%)
Aug 04, 2005 4.065 4.088 4.054 4.088 319,051 +0.02(+0.56%)
Aug 03, 2005 4.057 4.082 4.054 4.065 238,496 +0.00(+0.00%)
Aug 02, 2005 4.060 4.077 4.040 4.065 391,866 +0.01(+0.21%)
Aug 01, 2005 4.060 4.079 4.054 4.057 303,221 -0.01(-0.21%)
Jul 29, 2005 4.096 4.102 4.062 4.065 378,851 -0.01(-0.35%)
Jul 28, 2005 4.071 4.102 4.071 4.079 298,648 +0.01(+0.28%)
Jul 27, 2005 4.062 4.071 4.051 4.068 305,684 +0.01(+0.21%)
Jul 26, 2005 4.040 4.062 4.034 4.060 337,343 +0.03(+0.63%)
Jul 25, 2005 4.060 4.062 4.028 4.034 263,824 -0.03(-0.63%)
Jul 22, 2005 4.037 4.060 4.023 4.060 405,937 +0.03(+0.78%)
Jul 21, 2005 4.051 4.071 4.025 4.028 577,598 -0.02(-0.56%)
Jul 20, 2005 4.051 4.065 4.042 4.051 596,945 -0.00(-0.07%)
Jul 19, 2005 4.060 4.062 4.042 4.054 713,380 -0.01(-0.14%)
Jul 18, 2005 4.042 4.065 4.034 4.060 354,227 +0.01(+0.28%)
Jul 15, 2005 4.023 4.060 4.023 4.048 481,566 +0.01(+0.28%)
Jul 14, 2005 4.023 4.051 4.023 4.037 507,597 +0.01(+0.14%)
Jul 13, 2005 4.003 4.031 3.994 4.031 530,814 +0.03(+0.78%)
Jul 12, 2005 3.994 4.006 3.986 4.000 334,528 -0.00(-0.07%)
Jul 11, 2005 3.991 4.003 3.983 4.003 370,409 +0.01(+0.28%)
Jul 08, 2005 3.960 3.991 3.957 3.991 654,987 +0.03(+0.72%)
Jul 07, 2005 3.980 3.980 3.960 3.963 668,706 -0.01(-0.36%)
Jul 06, 2005 3.960 3.980 3.960 3.977 402,067 +0.01(+0.29%)
Jul 05, 2005 3.951 3.969 3.951 3.966 470,662 +0.00(+0.00%)
Jul 01, 2005 3.929 3.966 3.929 3.966 452,370 +0.03(+0.72%)
Jun 30, 2005 3.946 3.949 3.926 3.937 263,472 +0.00(+0.07%)
Jun 29, 2005 3.923 3.937 3.920 3.934 360,559 +0.00(+0.00%)
Jun 28, 2005 3.917 3.934 3.912 3.934 339,453 +0.01(+0.22%)
Jun 27, 2005 3.940 3.940 3.912 3.926 499,506 -0.01(-0.22%)
Jun 24, 2005 3.932 3.943 3.915 3.934 581,820 -0.01(-0.22%)
Jun 23, 2005 3.929 3.943 3.923 3.943 475,938 +0.01(+0.14%)
Jun 22, 2005 3.932 3.943 3.920 3.937 450,611 +0.00(+0.07%)
Jun 21, 2005 3.926 3.934 3.903 3.934 463,626 +0.01(+0.36%)
Jun 20, 2005 3.923 3.929 3.903 3.920 278,598 -0.01(-0.22%)
Jun 17, 2005 3.917 3.937 3.912 3.929 335,935 -0.00(-0.07%)
Jun 16, 2005 3.923 3.934 3.906 3.932 393,625 +0.02(+0.44%)
Jun 15, 2005 3.926 3.929 3.883 3.915 586,392 -0.01(-0.22%)
Jun 14, 2005 3.906 3.929 3.906 3.923 285,633 +0.01(+0.29%)
Jun 13, 2005 3.895 3.926 3.892 3.912 330,307 +0.00(+0.07%)
Jun 10, 2005 3.923 3.929 3.886 3.909 394,680 -0.04(-1.08%)
Jun 09, 2005 3.954 3.966 3.937 3.951 575,136 -0.01(-0.14%)
Jun 08, 2005 3.940 3.974 3.940 3.957 462,923 -0.01(-0.14%)
Jun 07, 2005 3.980 3.988 3.951 3.963 683,128 -0.00(-0.07%)
Jun 06, 2005 3.966 3.969 3.949 3.966 589,207 +0.01(+0.14%)
Jun 03, 2005 3.943 3.977 3.940 3.960 688,404 +0.02(+0.43%)
Jun 02, 2005 3.926 3.949 3.926 3.943 995,496 +0.01(+0.22%)
Jun 01, 2005 3.895 3.946 3.895 3.934 469,958 +0.04(+1.02%)
May 31, 2005 3.878 3.895 3.866 3.895 696,143 +0.02(+0.51%)
May 27, 2005 3.875 3.880 3.866 3.875 954,339 +0.00(+0.00%)
May 26, 2005 3.872 3.880 3.861 3.875 457,295 +0.01(+0.37%)
May 25, 2005 3.869 3.872 3.861 3.861 485,084 -0.02(-0.51%)
May 24, 2005 3.863 3.886 3.858 3.880 514,281 +0.01(+0.29%)
May 23, 2005 3.815 3.875 3.815 3.869 483,677 +0.04(+1.11%)
May 20, 2005 3.826 3.843 3.809 3.826 585,337 -0.00(-0.07%)
May 19, 2005 3.824 3.832 3.809 3.829 559,658 +0.01(+0.15%)
May 18, 2005 3.832 3.835 3.792 3.824 887,152 +0.01(+0.22%)
May 17, 2005 3.821 3.829 3.789 3.815 536,794 -0.01(-0.37%)
May 16, 2005 3.838 3.846 3.824 3.829 301,111 -0.02(-0.44%)
May 13, 2005 3.838 3.852 3.824 3.846 426,691 +0.01(+0.15%)
May 12, 2005 3.838 3.863 3.832 3.841 898,408 -0.01(-0.37%)
May 11, 2005 3.855 3.863 3.842 3.855 341,212 -0.02(-0.59%)
May 10, 2005 3.869 3.892 3.855 3.878 450,963 +0.01(+0.29%)
May 09, 2005 3.846 3.872 3.846 3.866 239,200 +0.01(+0.29%)
May 06, 2005 3.832 3.858 3.818 3.855 371,816 +0.02(+0.44%)
May 05, 2005 3.892 3.897 3.838 3.838 607,850 -0.05(-1.39%)
May 04, 2005 3.878 3.895 3.875 3.892 646,896 +0.03(+0.66%)
May 03, 2005 3.855 3.875 3.852 3.866 518,502 +0.01(+0.29%)
May 02, 2005 3.815 3.858 3.815 3.855 616,996 +0.03(+0.74%)
Apr 29, 2005 3.829 3.835 3.812 3.826 431,616 +0.01(+0.37%)
Apr 28, 2005 3.824 3.824 3.792 3.812 459,405 -0.01(-0.30%)
Apr 27, 2005 3.795 3.826 3.784 3.824 367,243 +0.01(+0.30%)
Apr 26, 2005 3.792 3.815 3.787 3.812 378,851 +0.01(+0.22%)
Apr 25, 2005 3.812 3.824 3.764 3.804 530,462 +0.00(+0.07%)
Apr 22, 2005 3.801 3.829 3.801 3.801 353,876 -0.01(-0.30%)
Apr 21, 2005 3.792 3.832 3.792 3.812 611,016 +0.02(+0.52%)
Apr 20, 2005 3.809 3.824 3.784 3.792 713,732 -0.03(-0.67%)
Apr 19, 2005 3.738 3.829 3.738 3.818 568,101 +0.07(+1.90%)
Apr 18, 2005 3.772 3.787 3.744 3.747 579,357 -0.01(-0.15%)
Apr 15, 2005 3.758 3.781 3.741 3.752 587,448 -0.03(-0.68%)
Apr 14, 2005 3.815 3.821 3.767 3.778 437,947 -0.05(-1.19%)
Apr 13, 2005 3.818 3.858 3.807 3.824 503,024 -0.04(-1.03%)
Apr 12, 2005 3.849 3.889 3.838 3.863 468,903 -0.00(-0.07%)
Apr 11, 2005 3.895 3.915 3.852 3.866 447,445 -0.05(-1.16%)
Apr 08, 2005 3.912 3.943 3.906 3.912 366,187 -0.02(-0.58%)
Apr 07, 2005 3.937 3.946 3.912 3.934 424,580 -0.01(-0.14%)
Apr 06, 2005 3.940 3.949 3.932 3.940 341,916 +0.00(+0.07%)
Apr 05, 2005 3.946 3.951 3.929 3.937 383,424 -0.04(-1.07%)
Apr 04, 2005 3.974 3.980 3.957 3.980 385,886 +0.00(+0.00%)
Apr 01, 2005 3.963 4.031 3.963 3.980 590,262 +0.02(+0.57%)
Mar 31, 2005 3.920 3.963 3.920 3.957 338,750 +0.05(+1.24%)
Mar 30, 2005 3.858 3.920 3.858 3.909 285,281 +0.02(+0.59%)
Mar 29, 2005 3.835 3.886 3.801 3.886 441,465 +0.06(+1.56%)
Mar 28, 2005 3.781 3.849 3.775 3.826 523,426 +0.02(+0.60%)
Mar 24, 2005 3.747 3.852 3.747 3.804 503,376 +0.01(+0.37%)
Mar 23, 2005 3.744 3.809 3.741 3.789 836,498 -0.03(-0.89%)
Mar 22, 2005 3.920 3.934 3.824 3.824 568,804 -0.09(-2.18%)
Mar 21, 2005 3.946 3.949 3.900 3.909 558,251 -0.04(-0.94%)
Mar 18, 2005 3.957 3.969 3.932 3.946 481,566 -0.02(-0.50%)
Mar 17, 2005 3.949 3.971 3.949 3.966 422,822 +0.01(+0.36%)
Mar 16, 2005 4.006 4.025 3.929 3.951 830,166 -0.07(-1.84%)
Mar 15, 2005 4.054 4.074 4.003 4.025 485,084 -0.03(-0.70%)
Mar 14, 2005 4.037 4.077 4.037 4.054 591,669 -0.01(-0.14%)
Mar 11, 2005 4.079 4.096 4.060 4.060 348,247 -0.07(-1.72%)
Mar 10, 2005 4.116 4.131 4.082 4.131 765,441 +0.01(+0.35%)
Mar 09, 2005 4.136 4.148 4.108 4.116 389,404 -0.04(-0.96%)
Mar 08, 2005 4.159 4.168 4.150 4.156 319,403 -0.01(-0.14%)
Mar 07, 2005 4.148 4.168 4.145 4.162 370,409 +0.01(+0.27%)
Mar 04, 2005 4.139 4.159 4.128 4.150 561,769 +0.02(+0.41%)
Mar 03, 2005 4.139 4.145 4.122 4.133 372,871 -0.00(-0.07%)
Mar 02, 2005 4.142 4.145 4.119 4.136 374,630 -0.01(-0.14%)
Mar 01, 2005 4.119 4.148 4.119 4.142 589,910 +0.01(+0.34%)
Feb 28, 2005 4.150 4.159 4.108 4.128 590,262 -0.02(-0.48%)
Feb 25, 2005 4.142 4.148 4.125 4.148 515,688 +0.01(+0.14%)
Feb 24, 2005 4.068 4.150 4.068 4.142 425,284 +0.06(+1.46%)
Feb 23, 2005 4.065 4.108 4.057 4.082 439,706 +0.03(+0.77%)
Feb 22, 2005 4.079 4.094 4.045 4.051 857,604 -0.06(-1.38%)
Feb 18, 2005 4.145 4.145 4.094 4.108 664,836 -0.05(-1.23%)
Feb 17, 2005 4.187 4.196 4.153 4.159 494,230 -0.03(-0.75%)
Feb 16, 2005 4.205 4.205 4.156 4.190 452,370 +0.01(+0.34%)
Feb 15, 2005 4.156 4.190 4.156 4.176 494,933 -0.00(-0.07%)
Feb 14, 2005 4.173 4.219 4.165 4.179 397,143 -0.02(-0.54%)
Feb 11, 2005 4.202 4.202 4.185 4.202 492,823 -0.03(-0.67%)
Feb 10, 2005 4.244 4.253 4.224 4.230 541,718 -0.01(-0.27%)
Feb 09, 2005 4.219 4.250 4.216 4.241 637,750 +0.02(+0.54%)
Feb 08, 2005 4.213 4.227 4.210 4.219 318,699 +0.00(+0.00%)
Feb 07, 2005 4.190 4.219 4.190 4.219 580,764 +0.03(+0.75%)
Feb 04, 2005 4.162 4.199 4.162 4.187 722,526 +0.03(+0.68%)
Feb 03, 2005 4.153 4.168 4.150 4.159 679,259 -0.01(-0.20%)
Feb 02, 2005 4.159 4.170 4.136 4.168 673,630 +0.01(+0.21%)
Feb 01, 2005 4.162 4.170 4.148 4.159 862,177 -0.00(-0.07%)
Jan 31, 2005 4.133 4.165 4.114 4.162 546,291 +0.04(+0.90%)
Jan 28, 2005 4.150 4.156 4.125 4.125 533,979 -0.02(-0.55%)
Jan 27, 2005 4.116 4.159 4.085 4.148 584,985 +0.05(+1.11%)
Jan 26, 2005 4.088 4.119 4.071 4.102 523,075 +0.01(+0.35%)
Jan 25, 2005 4.071 4.102 4.068 4.088 671,520 +0.00(+0.00%)
Jan 24, 2005 4.094 4.108 4.051 4.088 834,387 -0.02(-0.55%)
Jan 21, 2005 4.168 4.170 4.096 4.111 875,192 -0.05(-1.09%)
Jan 20, 2005 4.142 4.170 4.136 4.156 486,491 +0.01(+0.34%)
Jan 19, 2005 4.179 4.182 4.122 4.142 842,478 -0.02(-0.55%)
Jan 18, 2005 4.207 4.207 4.153 4.165 737,300 -0.04(-1.01%)
Jan 14, 2005 4.210 4.216 4.185 4.207 557,899 -0.01(-0.13%)
Jan 13, 2005 4.202 4.222 4.193 4.213 794,989 +0.01(+0.34%)
Jan 12, 2005 4.244 4.247 4.193 4.199 616,644 -0.02(-0.40%)
Jan 11, 2005 4.236 4.236 4.207 4.216 1,818,627 -0.01(-0.13%)
Jan 10, 2005 4.250 4.250 4.216 4.222 693,681 +0.01(+0.13%)
Jan 07, 2005 4.187 4.216 4.179 4.216 590,262 +0.02(+0.54%)
Jan 06, 2005 4.205 4.205 4.185 4.193 399,605 -0.00(-0.07%)
Jan 05, 2005 4.230 4.230 4.182 4.196 842,478 -0.01(-0.14%)
Jan 04, 2005 4.230 4.244 4.196 4.202 425,284 -0.01(-0.34%)
Jan 03, 2005 4.222 4.222 4.185 4.216 499,155 +0.01(+0.20%)
Dec 31, 2004 4.236 4.236 4.173 4.207 348,247 +0.02(+0.41%)
Dec 30, 2004 4.190 4.199 4.125 4.190 456,591 +0.01(+0.20%)
Dec 29, 2004 4.162 4.193 4.139 4.182 764,034 +0.04(+0.89%)
Dec 28, 2004 4.150 4.156 4.131 4.145 1,471,434 -0.24(-5.57%)
Dec 27, 2004 4.426 4.426 4.381 4.389 458,350 +0.01(+0.19%)
Dec 23, 2004 4.378 4.386 4.369 4.381 703,882 +0.02(+0.39%)
Dec 22, 2004 4.335 4.372 4.327 4.364 533,276 +0.03(+0.66%)
Dec 21, 2004 4.355 4.355 4.310 4.335 405,585 +0.00(+0.07%)
Dec 20, 2004 4.375 4.375 4.315 4.332 633,881 -0.00(-0.07%)
Dec 17, 2004 4.332 4.335 4.307 4.335 355,634 +0.01(+0.20%)
Dec 16, 2004 4.338 4.347 4.321 4.327 582,875 +0.01(+0.13%)
Dec 15, 2004 4.361 4.367 4.318 4.321 1,024,692 -0.03(-0.65%)
Dec 14, 2004 4.355 4.361 4.338 4.349 522,723 +0.01(+0.20%)
Dec 13, 2004 4.341 4.349 4.307 4.341 346,840 +0.01(+0.20%)
Dec 10, 2004 4.330 4.335 4.321 4.332 280,708 +0.00(+0.07%)
Dec 09, 2004 4.321 4.332 4.313 4.330 356,690 +0.01(+0.26%)
Dec 08, 2004 4.335 4.347 4.310 4.318 376,389 -0.02(-0.46%)
Dec 07, 2004 4.347 4.355 4.332 4.338 420,711 +0.01(+0.13%)
Dec 06, 2004 4.321 4.341 4.307 4.332 460,109 +0.03(+0.66%)
Dec 03, 2004 4.293 4.310 4.278 4.304 369,001 +0.05(+1.14%)
Dec 02, 2004 4.287 4.290 4.233 4.256 457,998 -0.03(-0.66%)
Dec 01, 2004 4.287 4.301 4.259 4.284 646,193 +0.02(+0.47%)
Nov 30, 2004 4.332 4.332 4.264 4.264 834,739 -0.07(-1.57%)
Nov 29, 2004 4.335 4.335 4.304 4.332 719,360 -0.00(-0.07%)
Nov 26, 2004 4.332 4.341 4.321 4.335 395,736 +0.01(+0.13%)
Nov 24, 2004 4.307 4.332 4.293 4.330 659,560 +0.04(+0.93%)
Nov 23, 2004 4.295 4.318 4.281 4.290 1,495,003 +0.00(+0.07%)
Nov 22, 2004 4.264 4.295 4.244 4.287 2,105,316 +0.04(+0.87%)
Nov 19, 2004 4.224 4.250 4.219 4.250 762,627 +0.04(+0.88%)
Nov 18, 2004 4.222 4.227 4.207 4.213 408,047 +0.00(+0.07%)
Nov 17, 2004 4.187 4.227 4.187 4.210 307,442 +0.02(+0.41%)
Nov 16, 2004 4.219 4.219 4.182 4.193 446,038 -0.01(-0.27%)
Nov 15, 2004 4.233 4.233 4.196 4.205 485,788 -0.03(-0.60%)
Nov 12, 2004 4.224 4.230 4.205 4.230 339,453 +0.02(+0.40%)
Nov 11, 2004 4.199 4.219 4.193 4.213 271,211 +0.03(+0.61%)
Nov 10, 2004 4.202 4.210 4.165 4.187 369,353 -0.00(-0.07%)
Nov 09, 2004 4.182 4.190 4.142 4.190 526,592 +0.00(+0.07%)
Nov 08, 2004 4.236 4.236 4.162 4.187 832,277 -0.03(-0.81%)
Nov 05, 2004 4.261 4.261 4.193 4.222 581,468 -0.03(-0.60%)
Nov 04, 2004 4.261 4.273 4.239 4.247 659,911 +0.00(+0.07%)
Nov 03, 2004 4.233 4.250 4.213 4.244 381,313 +0.03(+0.67%)
Nov 02, 2004 4.216 4.230 4.205 4.216 340,157 +0.01(+0.14%)
Nov 01, 2004 4.190 4.210 4.176 4.210 552,623 +0.03(+0.61%)
Oct 29, 2004 4.185 4.187 4.170 4.185 388,700 +0.01(+0.14%)
Oct 28, 2004 4.176 4.187 4.165 4.179 216,687 +0.01(+0.14%)
Oct 27, 2004 4.173 4.179 4.156 4.173 560,714 +0.01(+0.27%)
Oct 26, 2004 4.159 4.165 4.145 4.162 437,947 +0.01(+0.21%)
Oct 25, 2004 4.150 4.156 4.139 4.153 432,319 +0.01(+0.27%)
Oct 22, 2004 4.159 4.162 4.142 4.142 535,386 -0.02(-0.48%)
Oct 21, 2004 4.168 4.170 4.150 4.162 280,708 +0.00(+0.00%)
Oct 20, 2004 4.173 4.179 4.153 4.162 431,616 -0.01(-0.20%)
Oct 19, 2004 4.162 4.173 4.150 4.170 471,717 +0.01(+0.27%)
Oct 18, 2004 4.159 4.170 4.153 4.159 291,261 +0.01(+0.21%)
Oct 15, 2004 4.176 4.176 4.150 4.150 619,810 -0.01(-0.34%)
Oct 14, 2004 4.168 4.173 4.153 4.165 344,378 +0.00(+0.00%)
Oct 13, 2004 4.193 4.193 4.159 4.165 295,834 -0.04(-0.88%)
Oct 12, 2004 4.196 4.205 4.185 4.202 339,453 +0.01(+0.27%)
Oct 11, 2004 4.199 4.202 4.190 4.190 327,141 -0.01(-0.14%)
Oct 08, 2004 4.202 4.202 4.179 4.196 381,665 +0.01(+0.27%)
Oct 07, 2004 4.187 4.193 4.168 4.185 469,958 -0.00(-0.07%)
Oct 06, 2004 4.187 4.193 4.168 4.187 394,680 +0.01(+0.20%)
Oct 05, 2004 4.185 4.193 4.168 4.179 401,364 -0.00(-0.07%)
Oct 04, 2004 4.159 4.187 4.159 4.182 228,295 +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.