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 )

9.700 -0.020 (-0.21%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 20, 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 3.864 3.914 3.864 3.889 160,627 +0.01(+0.22%)
Sep 29, 2005 3.881 3.920 3.861 3.881 336,502 -0.00(-0.07%)
Sep 28, 2005 3.892 3.948 3.878 3.883 318,419 +0.00(+0.07%)
Sep 27, 2005 3.912 3.912 3.878 3.881 450,325 -0.03(-0.72%)
Sep 26, 2005 3.968 3.968 3.909 3.909 312,391 -0.05(-1.35%)
Sep 23, 2005 3.962 4.002 3.929 3.962 281,187 -0.01(-0.35%)
Sep 22, 2005 4.005 4.027 3.957 3.976 449,616 -0.04(-0.98%)
Sep 21, 2005 4.033 4.036 4.002 4.016 454,935 -0.01(-0.28%)
Sep 20, 2005 4.005 4.036 4.005 4.027 387,563 +0.01(+0.28%)
Sep 19, 2005 4.016 4.038 4.007 4.016 399,264 -0.01(-0.35%)
Sep 16, 2005 4.033 4.041 4.016 4.030 141,834 +0.01(+0.28%)
Sep 15, 2005 4.010 4.033 4.007 4.019 222,326 -0.02(-0.42%)
Sep 14, 2005 4.024 4.038 4.005 4.036 370,897 -0.01(-0.14%)
Sep 13, 2005 4.047 4.053 4.019 4.041 462,381 +0.00(+0.07%)
Sep 12, 2005 4.058 4.061 4.019 4.038 401,746 -0.03(-0.83%)
Sep 09, 2005 4.055 4.078 4.038 4.072 336,502 +0.03(+0.70%)
Sep 08, 2005 4.070 4.072 4.038 4.044 436,851 -0.02(-0.49%)
Sep 07, 2005 4.055 4.072 4.047 4.064 374,798 +0.01(+0.21%)
Sep 06, 2005 4.072 4.078 4.053 4.055 654,567 -0.01(-0.21%)
Sep 02, 2005 4.033 4.072 4.033 4.064 391,109 +0.02(+0.56%)
Sep 01, 2005 4.041 4.064 4.030 4.041 409,193 +0.00(+0.07%)
Aug 31, 2005 4.044 4.050 4.019 4.038 281,896 +0.01(+0.14%)
Aug 30, 2005 4.016 4.044 4.005 4.033 291,470 +0.02(+0.56%)
Aug 29, 2005 4.024 4.050 4.002 4.010 376,216 -0.01(-0.35%)
Aug 26, 2005 4.030 4.044 4.016 4.024 352,459 -0.01(-0.35%)
Aug 25, 2005 4.033 4.044 4.016 4.038 339,339 +0.01(+0.35%)
Aug 24, 2005 4.005 4.047 4.005 4.024 329,765 +0.01(+0.14%)
Aug 23, 2005 4.055 4.055 4.005 4.019 368,061 -0.03(-0.63%)
Aug 22, 2005 4.027 4.050 4.010 4.044 332,247 +0.02(+0.42%)
Aug 19, 2005 3.999 4.030 3.996 4.027 334,730 +0.03(+0.63%)
Aug 18, 2005 4.007 4.024 3.993 4.002 338,275 -0.01(-0.14%)
Aug 17, 2005 3.993 4.007 3.979 4.007 249,274 +0.01(+0.28%)
Aug 16, 2005 4.002 4.030 3.982 3.996 332,247 +0.01(+0.14%)
Aug 15, 2005 3.951 3.991 3.951 3.991 368,061 +0.04(+1.00%)
Aug 12, 2005 3.968 3.974 3.940 3.951 456,353 -0.01(-0.28%)
Aug 11, 2005 3.948 3.999 3.948 3.962 376,571 -0.03(-0.71%)
Aug 10, 2005 3.960 3.991 3.945 3.991 409,547 +0.03(+0.78%)
Aug 09, 2005 3.971 3.979 3.878 3.960 757,752 -0.01(-0.28%)
Aug 08, 2005 4.019 4.041 3.962 3.971 341,467 -0.05(-1.33%)
Aug 05, 2005 4.050 4.060 4.019 4.024 221,262 -0.03(-0.76%)
Aug 04, 2005 4.033 4.055 4.022 4.055 321,610 +0.02(+0.56%)
Aug 03, 2005 4.024 4.050 4.022 4.033 240,409 +0.00(+0.00%)
Aug 02, 2005 4.027 4.044 4.007 4.033 395,009 +0.01(+0.21%)
Aug 01, 2005 4.027 4.047 4.022 4.024 305,653 -0.01(-0.21%)
Jul 29, 2005 4.064 4.070 4.030 4.033 381,890 -0.01(-0.35%)
Jul 28, 2005 4.038 4.070 4.038 4.047 301,044 +0.01(+0.28%)
Jul 27, 2005 4.030 4.038 4.019 4.036 308,136 +0.01(+0.21%)
Jul 26, 2005 4.007 4.030 4.002 4.027 340,048 +0.03(+0.63%)
Jul 25, 2005 4.027 4.030 3.996 4.002 265,940 -0.03(-0.63%)
Jul 22, 2005 4.005 4.027 3.991 4.027 409,193 +0.03(+0.78%)
Jul 21, 2005 4.019 4.038 3.993 3.996 582,231 -0.02(-0.56%)
Jul 20, 2005 4.019 4.033 4.010 4.019 601,734 -0.00(-0.07%)
Jul 19, 2005 4.027 4.030 4.010 4.022 719,102 -0.01(-0.14%)
Jul 18, 2005 4.010 4.033 4.002 4.027 357,069 +0.01(+0.28%)
Jul 15, 2005 3.991 4.027 3.991 4.016 485,429 +0.01(+0.28%)
Jul 14, 2005 3.991 4.019 3.991 4.005 511,668 +0.01(+0.14%)
Jul 13, 2005 3.971 3.999 3.962 3.999 535,071 +0.03(+0.78%)
Jul 12, 2005 3.962 3.974 3.954 3.968 337,212 -0.00(-0.07%)
Jul 11, 2005 3.960 3.971 3.951 3.971 373,380 +0.01(+0.28%)
Jul 08, 2005 3.929 3.960 3.926 3.960 660,240 +0.03(+0.72%)
Jul 07, 2005 3.948 3.948 3.929 3.931 674,069 -0.01(-0.36%)
Jul 06, 2005 3.929 3.948 3.929 3.945 405,292 +0.01(+0.29%)
Jul 05, 2005 3.920 3.937 3.920 3.934 474,437 +0.00(+0.00%)
Jul 01, 2005 3.897 3.934 3.897 3.934 455,998 +0.03(+0.72%)
Jun 30, 2005 3.914 3.917 3.895 3.906 265,585 +0.00(+0.07%)
Jun 29, 2005 3.892 3.906 3.889 3.903 363,451 +0.00(+0.00%)
Jun 28, 2005 3.886 3.903 3.881 3.903 342,176 +0.01(+0.22%)
Jun 27, 2005 3.909 3.909 3.881 3.895 503,513 -0.01(-0.22%)
Jun 24, 2005 3.900 3.912 3.883 3.903 586,486 -0.01(-0.22%)
Jun 23, 2005 3.897 3.912 3.892 3.912 479,756 +0.01(+0.14%)
Jun 22, 2005 3.900 3.912 3.889 3.906 454,225 +0.00(+0.07%)
Jun 21, 2005 3.895 3.903 3.872 3.903 467,345 +0.01(+0.36%)
Jun 20, 2005 3.892 3.897 3.872 3.889 280,832 -0.01(-0.22%)
Jun 17, 2005 3.886 3.906 3.881 3.897 338,630 -0.00(-0.07%)
Jun 16, 2005 3.892 3.903 3.875 3.900 396,782 +0.02(+0.44%)
Jun 15, 2005 3.895 3.897 3.852 3.883 591,096 -0.01(-0.22%)
Jun 14, 2005 3.875 3.897 3.875 3.892 287,924 +0.01(+0.29%)
Jun 13, 2005 3.864 3.895 3.861 3.881 332,957 +0.00(+0.07%)
Jun 10, 2005 3.892 3.897 3.855 3.878 397,846 -0.04(-1.08%)
Jun 09, 2005 3.923 3.934 3.906 3.920 579,749 -0.01(-0.14%)
Jun 08, 2005 3.909 3.943 3.909 3.926 466,636 -0.01(-0.14%)
Jun 07, 2005 3.948 3.957 3.920 3.931 688,607 -0.00(-0.07%)
Jun 06, 2005 3.934 3.937 3.917 3.934 593,933 +0.01(+0.14%)
Jun 03, 2005 3.912 3.945 3.909 3.929 693,926 +0.02(+0.43%)
Jun 02, 2005 3.895 3.917 3.895 3.912 1,003,480 +0.01(+0.22%)
Jun 01, 2005 3.864 3.914 3.864 3.903 473,728 +0.04(+1.02%)
May 31, 2005 3.847 3.864 3.835 3.864 701,727 +0.02(+0.51%)
May 27, 2005 3.844 3.850 3.835 3.844 961,994 +0.00(+0.00%)
May 26, 2005 3.841 3.850 3.830 3.844 460,963 +0.01(+0.37%)
May 25, 2005 3.838 3.841 3.830 3.830 488,975 -0.02(-0.51%)
May 24, 2005 3.833 3.855 3.827 3.850 518,406 +0.01(+0.29%)
May 23, 2005 3.785 3.844 3.785 3.838 487,557 +0.04(+1.11%)
May 20, 2005 3.796 3.813 3.779 3.796 590,032 -0.00(-0.07%)
May 19, 2005 3.793 3.802 3.779 3.799 564,147 +0.01(+0.15%)
May 18, 2005 3.802 3.804 3.762 3.793 894,268 +0.01(+0.22%)
May 17, 2005 3.790 3.799 3.759 3.785 541,099 -0.01(-0.37%)
May 16, 2005 3.807 3.816 3.793 3.799 303,526 -0.02(-0.44%)
May 13, 2005 3.807 3.821 3.793 3.816 430,113 +0.01(+0.15%)
May 12, 2005 3.807 3.833 3.802 3.810 905,615 -0.01(-0.37%)
May 11, 2005 3.824 3.833 3.811 3.824 343,949 -0.02(-0.59%)
May 10, 2005 3.838 3.861 3.824 3.847 454,580 +0.01(+0.29%)
May 09, 2005 3.816 3.841 3.816 3.835 241,119 +0.01(+0.29%)
May 06, 2005 3.802 3.827 3.788 3.824 374,798 +0.02(+0.44%)
May 05, 2005 3.861 3.866 3.807 3.807 612,726 -0.05(-1.39%)
May 04, 2005 3.847 3.864 3.844 3.861 652,085 +0.03(+0.66%)
May 03, 2005 3.824 3.844 3.821 3.835 522,661 +0.01(+0.29%)
May 02, 2005 3.785 3.827 3.785 3.824 621,945 +0.03(+0.74%)
Apr 29, 2005 3.799 3.804 3.782 3.796 435,078 +0.01(+0.37%)
Apr 28, 2005 3.793 3.793 3.762 3.782 463,090 -0.01(-0.30%)
Apr 27, 2005 3.765 3.796 3.754 3.793 370,188 +0.01(+0.30%)
Apr 26, 2005 3.762 3.785 3.756 3.782 381,890 +0.01(+0.22%)
Apr 25, 2005 3.782 3.793 3.734 3.773 534,717 +0.00(+0.07%)
Apr 22, 2005 3.771 3.799 3.771 3.771 356,714 -0.01(-0.30%)
Apr 21, 2005 3.762 3.802 3.762 3.782 615,917 +0.02(+0.52%)
Apr 20, 2005 3.779 3.793 3.754 3.762 719,456 -0.03(-0.67%)
Apr 19, 2005 3.709 3.799 3.709 3.788 572,657 +0.07(+1.90%)
Apr 18, 2005 3.742 3.756 3.714 3.717 584,004 -0.01(-0.15%)
Apr 15, 2005 3.728 3.751 3.711 3.723 592,160 -0.03(-0.68%)
Apr 14, 2005 3.785 3.790 3.737 3.748 441,460 -0.05(-1.19%)
Apr 13, 2005 3.788 3.827 3.776 3.793 507,059 -0.04(-1.03%)
Apr 12, 2005 3.819 3.858 3.807 3.833 472,664 -0.00(-0.07%)
Apr 11, 2005 3.864 3.883 3.821 3.835 451,034 -0.05(-1.16%)
Apr 08, 2005 3.881 3.912 3.875 3.881 369,124 -0.02(-0.58%)
Apr 07, 2005 3.906 3.914 3.881 3.903 427,986 -0.01(-0.14%)
Apr 06, 2005 3.909 3.917 3.900 3.909 344,658 +0.00(+0.07%)
Apr 05, 2005 3.914 3.920 3.897 3.906 386,499 -0.04(-1.07%)
Apr 04, 2005 3.943 3.948 3.926 3.948 388,981 +0.00(+0.00%)
Apr 01, 2005 3.931 3.999 3.931 3.948 594,996 +0.02(+0.57%)
Mar 31, 2005 3.889 3.931 3.889 3.926 341,467 +0.05(+1.24%)
Mar 30, 2005 3.827 3.889 3.827 3.878 287,570 +0.02(+0.59%)
Mar 29, 2005 3.804 3.855 3.771 3.855 445,006 +0.06(+1.56%)
Mar 28, 2005 3.751 3.819 3.745 3.796 527,625 +0.02(+0.60%)
Mar 24, 2005 3.717 3.821 3.717 3.773 507,413 +0.01(+0.38%)
Mar 23, 2005 3.714 3.779 3.711 3.759 843,207 -0.03(-0.89%)
Mar 22, 2005 3.889 3.903 3.793 3.793 573,367 -0.08(-2.18%)
Mar 21, 2005 3.914 3.917 3.869 3.878 562,729 -0.04(-0.94%)
Mar 18, 2005 3.926 3.937 3.900 3.914 485,429 -0.02(-0.50%)
Mar 17, 2005 3.917 3.940 3.917 3.934 426,213 +0.01(+0.36%)
Mar 16, 2005 3.974 3.993 3.897 3.920 836,825 -0.07(-1.84%)
Mar 15, 2005 4.022 4.041 3.971 3.993 488,975 -0.03(-0.70%)
Mar 14, 2005 4.005 4.044 4.005 4.022 596,415 -0.01(-0.14%)
Mar 11, 2005 4.047 4.064 4.027 4.027 351,041 -0.07(-1.72%)
Mar 10, 2005 4.084 4.098 4.050 4.098 771,581 +0.01(+0.35%)
Mar 09, 2005 4.103 4.115 4.075 4.084 392,527 -0.04(-0.96%)
Mar 08, 2005 4.126 4.134 4.117 4.123 321,964 -0.01(-0.14%)
Mar 07, 2005 4.115 4.134 4.112 4.129 373,380 +0.01(+0.27%)
Mar 04, 2005 4.106 4.126 4.095 4.117 566,275 +0.02(+0.41%)
Mar 03, 2005 4.106 4.112 4.089 4.101 375,862 -0.00(-0.07%)
Mar 02, 2005 4.109 4.112 4.086 4.103 377,635 -0.01(-0.14%)
Mar 01, 2005 4.086 4.115 4.086 4.109 594,642 +0.01(+0.34%)
Feb 28, 2005 4.117 4.126 4.075 4.095 594,996 -0.02(-0.48%)
Feb 25, 2005 4.109 4.115 4.092 4.115 519,824 +0.01(+0.14%)
Feb 24, 2005 4.036 4.117 4.036 4.109 428,695 +0.06(+1.46%)
Feb 23, 2005 4.033 4.075 4.024 4.050 443,233 +0.03(+0.77%)
Feb 22, 2005 4.047 4.061 4.013 4.019 864,482 -0.06(-1.38%)
Feb 18, 2005 4.112 4.112 4.061 4.075 670,169 -0.05(-1.23%)
Feb 17, 2005 4.154 4.163 4.120 4.126 498,194 -0.03(-0.75%)
Feb 16, 2005 4.171 4.171 4.123 4.157 455,998 +0.01(+0.34%)
Feb 15, 2005 4.123 4.157 4.123 4.143 498,903 -0.00(-0.07%)
Feb 14, 2005 4.140 4.185 4.132 4.146 400,328 -0.02(-0.54%)
Feb 11, 2005 4.168 4.168 4.151 4.168 496,776 -0.03(-0.67%)
Feb 10, 2005 4.211 4.219 4.191 4.196 546,063 -0.01(-0.27%)
Feb 09, 2005 4.185 4.216 4.182 4.208 642,866 +0.02(+0.54%)
Feb 08, 2005 4.180 4.194 4.177 4.185 321,255 +0.00(+0.00%)
Feb 07, 2005 4.157 4.185 4.157 4.185 585,423 +0.03(+0.75%)
Feb 04, 2005 4.129 4.165 4.129 4.154 728,321 +0.03(+0.68%)
Feb 03, 2005 4.120 4.134 4.117 4.126 684,707 -0.01(-0.20%)
Feb 02, 2005 4.126 4.137 4.103 4.134 679,033 +0.01(+0.21%)
Feb 01, 2005 4.129 4.137 4.115 4.126 869,092 -0.00(-0.07%)
Jan 31, 2005 4.101 4.132 4.081 4.129 550,673 +0.04(+0.90%)
Jan 28, 2005 4.117 4.123 4.092 4.092 538,262 -0.02(-0.55%)
Jan 27, 2005 4.084 4.126 4.053 4.115 589,678 +0.05(+1.11%)
Jan 26, 2005 4.055 4.086 4.038 4.070 527,270 +0.01(+0.35%)
Jan 25, 2005 4.038 4.070 4.036 4.055 676,906 +0.00(+0.00%)
Jan 24, 2005 4.061 4.075 4.019 4.055 841,080 -0.02(-0.55%)
Jan 21, 2005 4.134 4.137 4.064 4.078 882,212 -0.05(-1.09%)
Jan 20, 2005 4.109 4.137 4.103 4.123 490,393 +0.01(+0.34%)
Jan 19, 2005 4.146 4.148 4.089 4.109 849,235 -0.02(-0.55%)
Jan 18, 2005 4.174 4.174 4.120 4.132 743,214 -0.04(-1.01%)
Jan 14, 2005 4.177 4.182 4.151 4.174 562,374 -0.01(-0.13%)
Jan 13, 2005 4.168 4.188 4.160 4.180 801,366 +0.01(+0.34%)
Jan 12, 2005 4.211 4.213 4.160 4.165 621,590 -0.02(-0.40%)
Jan 11, 2005 4.202 4.202 4.174 4.182 1,833,214 -0.01(-0.13%)
Jan 10, 2005 4.216 4.216 4.182 4.188 699,245 +0.01(+0.13%)
Jan 07, 2005 4.154 4.182 4.146 4.182 594,996 +0.02(+0.54%)
Jan 06, 2005 4.171 4.171 4.151 4.160 402,810 -0.00(-0.07%)
Jan 05, 2005 4.196 4.196 4.148 4.163 849,235 -0.01(-0.14%)
Jan 04, 2005 4.196 4.211 4.163 4.168 428,695 -0.01(-0.34%)
Jan 03, 2005 4.188 4.188 4.151 4.182 503,158 +0.01(+0.20%)
Dec 31, 2004 4.202 4.202 4.140 4.174 351,041 +0.02(+0.41%)
Dec 30, 2004 4.157 4.165 4.092 4.157 460,253 +0.01(+0.20%)
Dec 29, 2004 4.129 4.160 4.106 4.148 770,162 +0.04(+0.89%)
Dec 28, 2004 4.117 4.123 4.098 4.112 1,483,237 -0.24(-5.57%)
Dec 27, 2004 4.391 4.391 4.346 4.354 462,026 +0.01(+0.19%)
Dec 23, 2004 4.343 4.352 4.335 4.346 709,528 +0.02(+0.39%)
Dec 22, 2004 4.301 4.337 4.292 4.329 537,553 +0.03(+0.66%)
Dec 21, 2004 4.321 4.321 4.275 4.301 408,838 +0.00(+0.07%)
Dec 20, 2004 4.340 4.340 4.281 4.298 638,965 -0.00(-0.07%)
Dec 17, 2004 4.298 4.301 4.273 4.301 358,487 +0.01(+0.20%)
Dec 16, 2004 4.304 4.312 4.287 4.292 587,550 +0.01(+0.13%)
Dec 15, 2004 4.326 4.332 4.284 4.287 1,032,911 -0.03(-0.65%)
Dec 14, 2004 4.321 4.326 4.304 4.315 526,916 +0.01(+0.20%)
Dec 13, 2004 4.306 4.315 4.273 4.306 349,622 +0.01(+0.20%)
Dec 10, 2004 4.295 4.301 4.287 4.298 282,960 +0.00(+0.07%)
Dec 09, 2004 4.287 4.298 4.278 4.295 359,551 +0.01(+0.26%)
Dec 08, 2004 4.301 4.312 4.275 4.284 379,408 -0.02(-0.46%)
Dec 07, 2004 4.312 4.321 4.298 4.304 424,085 +0.01(+0.13%)
Dec 06, 2004 4.287 4.306 4.273 4.298 463,799 +0.03(+0.66%)
Dec 03, 2004 4.258 4.275 4.244 4.270 371,961 +0.05(+1.14%)
Dec 02, 2004 4.253 4.256 4.199 4.222 461,672 -0.03(-0.66%)
Dec 01, 2004 4.253 4.267 4.225 4.250 651,376 +0.02(+0.47%)
Nov 30, 2004 4.298 4.298 4.230 4.230 841,434 -0.07(-1.57%)
Nov 29, 2004 4.301 4.301 4.270 4.298 725,130 -0.00(-0.07%)
Nov 26, 2004 4.298 4.306 4.287 4.301 398,910 +0.01(+0.13%)
Nov 24, 2004 4.273 4.298 4.258 4.295 664,850 +0.04(+0.93%)
Nov 23, 2004 4.261 4.284 4.247 4.256 1,506,994 +0.00(+0.07%)
Nov 22, 2004 4.230 4.261 4.211 4.253 2,122,202 +0.04(+0.87%)
Nov 19, 2004 4.191 4.216 4.185 4.216 768,744 +0.04(+0.88%)
Nov 18, 2004 4.188 4.194 4.174 4.180 411,320 +0.00(+0.07%)
Nov 17, 2004 4.154 4.194 4.154 4.177 309,908 +0.02(+0.41%)
Nov 16, 2004 4.185 4.185 4.148 4.160 449,616 -0.01(-0.27%)
Nov 15, 2004 4.199 4.199 4.163 4.171 489,684 -0.03(-0.60%)
Nov 12, 2004 4.191 4.196 4.171 4.196 342,176 +0.02(+0.40%)
Nov 11, 2004 4.165 4.185 4.160 4.180 273,386 +0.03(+0.61%)
Nov 10, 2004 4.168 4.177 4.132 4.154 372,316 -0.00(-0.07%)
Nov 09, 2004 4.148 4.157 4.109 4.157 530,816 +0.00(+0.07%)
Nov 08, 2004 4.202 4.202 4.129 4.154 838,952 -0.03(-0.81%)
Nov 05, 2004 4.227 4.227 4.160 4.188 586,132 -0.03(-0.60%)
Nov 04, 2004 4.227 4.239 4.205 4.213 665,205 +0.00(+0.07%)
Nov 03, 2004 4.199 4.216 4.180 4.211 384,372 +0.03(+0.67%)
Nov 02, 2004 4.182 4.196 4.171 4.182 342,885 +0.01(+0.14%)
Nov 01, 2004 4.157 4.177 4.143 4.177 557,056 +0.03(+0.61%)
Oct 29, 2004 4.151 4.154 4.137 4.151 391,818 +0.01(+0.14%)
Oct 28, 2004 4.143 4.154 4.132 4.146 218,425 +0.01(+0.14%)
Oct 27, 2004 4.140 4.146 4.123 4.140 565,211 +0.01(+0.27%)
Oct 26, 2004 4.126 4.132 4.112 4.129 441,460 +0.01(+0.21%)
Oct 25, 2004 4.117 4.123 4.106 4.120 435,787 +0.01(+0.27%)
Oct 22, 2004 4.126 4.129 4.109 4.109 539,681 -0.02(-0.48%)
Oct 21, 2004 4.134 4.137 4.117 4.129 282,960 +0.00(+0.00%)
Oct 20, 2004 4.140 4.146 4.120 4.129 435,078 -0.01(-0.20%)
Oct 19, 2004 4.129 4.140 4.117 4.137 475,501 +0.01(+0.27%)
Oct 18, 2004 4.126 4.137 4.120 4.126 293,597 +0.01(+0.21%)
Oct 15, 2004 4.143 4.143 4.117 4.117 624,782 -0.01(-0.34%)
Oct 14, 2004 4.134 4.140 4.120 4.132 347,140 +0.00(+0.00%)
Oct 13, 2004 4.160 4.160 4.126 4.132 298,207 -0.04(-0.88%)
Oct 12, 2004 4.163 4.171 4.151 4.168 342,176 +0.01(+0.27%)
Oct 11, 2004 4.165 4.168 4.157 4.157 329,765 -0.01(-0.14%)
Oct 08, 2004 4.168 4.168 4.146 4.163 384,726 +0.01(+0.27%)
Oct 07, 2004 4.154 4.160 4.134 4.151 473,728 -0.00(-0.07%)
Oct 06, 2004 4.154 4.160 4.134 4.154 397,846 +0.01(+0.20%)
Oct 05, 2004 4.151 4.160 4.134 4.146 404,583 -0.00(-0.07%)
Oct 04, 2004 4.126 4.154 4.126 4.148 230,126 +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.