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 (%)
Aug 31, 2015 4.656 4.665 4.605 4.610 1,283,464 -0.05(-1.09%)
Aug 28, 2015 4.628 4.684 4.619 4.660 1,364,736 +0.04(+0.80%)
Aug 27, 2015 4.642 4.674 4.614 4.623 970,514 +0.00(+0.10%)
Aug 26, 2015 4.563 4.623 4.563 4.619 1,789,065 +0.08(+1.83%)
Aug 25, 2015 4.508 4.550 4.508 4.536 1,980,511 +0.06(+1.45%)
Aug 24, 2015 4.466 4.568 4.235 4.471 2,117,756 -0.15(-3.30%)
Aug 21, 2015 4.628 4.644 4.605 4.623 878,356 -0.01(-0.30%)
Aug 20, 2015 4.647 4.656 4.628 4.637 621,771 -0.04(-0.79%)
Aug 19, 2015 4.660 4.679 4.647 4.674 654,793 -0.00(-0.10%)
Aug 18, 2015 4.665 4.688 4.656 4.679 762,766 -0.01(-0.30%)
Aug 17, 2015 4.707 4.710 4.656 4.693 1,172,489 -0.03(-0.68%)
Aug 14, 2015 4.716 4.739 4.711 4.725 482,549 +0.01(+0.29%)
Aug 13, 2015 4.711 4.725 4.693 4.711 485,869 -0.02(-0.49%)
Aug 12, 2015 4.702 4.734 4.697 4.734 824,131 +0.00(+0.10%)
Aug 11, 2015 4.748 4.753 4.730 4.730 810,176 -0.05(-1.06%)
Aug 10, 2015 4.762 4.790 4.757 4.780 651,114 +0.02(+0.39%)
Aug 07, 2015 4.767 4.808 4.762 4.762 705,389 -0.03(-0.58%)
Aug 06, 2015 4.822 4.826 4.776 4.790 922,067 -0.04(-0.86%)
Aug 05, 2015 4.854 4.881 4.831 4.831 857,288 -0.02(-0.47%)
Aug 04, 2015 4.845 4.870 4.835 4.854 628,595 -0.01(-0.28%)
Aug 03, 2015 4.845 4.877 4.831 4.868 426,056 +0.01(+0.19%)
Jul 31, 2015 4.822 4.872 4.817 4.858 1,211,050 +0.05(+1.05%)
Jul 30, 2015 4.757 4.812 4.757 4.808 816,145 +0.04(+0.77%)
Jul 29, 2015 4.730 4.785 4.730 4.771 847,610 +0.03(+0.68%)
Jul 28, 2015 4.730 4.776 4.711 4.739 950,930 +0.01(+0.19%)
Jul 27, 2015 4.748 4.753 4.702 4.730 701,789 -0.04(-0.87%)
Jul 24, 2015 4.835 4.835 4.767 4.771 735,318 -0.07(-1.42%)
Jul 23, 2015 4.849 4.854 4.817 4.840 913,972 +0.00(+0.00%)
Jul 22, 2015 4.863 4.868 4.822 4.840 1,308,769 -0.04(-0.75%)
Jul 21, 2015 4.877 4.914 4.863 4.877 684,596 -0.02(-0.47%)
Jul 20, 2015 4.969 4.969 4.895 4.900 830,716 -0.07(-1.39%)
Jul 17, 2015 4.969 4.982 4.955 4.969 342,856 -0.02(-0.46%)
Jul 16, 2015 4.936 4.992 4.933 4.992 1,026,075 +0.06(+1.12%)
Jul 15, 2015 4.909 4.950 4.904 4.936 894,754 +0.03(+0.66%)
Jul 14, 2015 4.904 4.918 4.900 4.904 687,845 -0.01(-0.19%)
Jul 13, 2015 4.923 4.936 4.904 4.914 975,897 -0.01(-0.19%)
Jul 10, 2015 4.895 4.927 4.895 4.923 647,993 +0.03(+0.56%)
Jul 09, 2015 4.895 4.912 4.891 4.895 657,179 +0.00(+0.09%)
Jul 08, 2015 4.877 4.900 4.836 4.891 618,227 -0.04(-0.74%)
Jul 07, 2015 4.950 4.950 4.891 4.927 678,135 -0.03(-0.55%)
Jul 06, 2015 4.923 4.959 4.914 4.955 749,784 +0.01(+0.18%)
Jul 02, 2015 4.927 4.946 4.946 4.946 354,867 +0.02(+0.37%)
Jul 01, 2015 4.927 4.941 4.904 4.927 488,006 +0.00(+0.09%)
Jun 30, 2015 4.909 4.927 4.877 4.923 1,108,141 +0.05(+1.12%)
Jun 29, 2015 4.859 4.882 4.818 4.868 1,188,877 -0.04(-0.84%)
Jun 26, 2015 4.946 4.959 4.904 4.909 1,341,588 -0.05(-1.01%)
Jun 25, 2015 5.005 5.005 4.950 4.959 1,164,010 -0.04(-0.82%)
Jun 24, 2015 5.019 5.028 4.968 5.000 707,235 -0.03(-0.54%)
Jun 23, 2015 4.987 5.037 4.977 5.028 487,031 +0.04(+0.82%)
Jun 22, 2015 5.009 5.009 4.977 4.987 512,808 -0.03(-0.55%)
Jun 19, 2015 4.977 5.019 4.973 5.014 548,536 +0.02(+0.46%)
Jun 18, 2015 4.968 4.996 4.968 4.991 641,141 +0.01(+0.27%)
Jun 17, 2015 4.959 4.996 4.959 4.977 907,414 -0.02(-0.37%)
Jun 16, 2015 4.955 4.996 4.950 4.996 584,873 +0.04(+0.83%)
Jun 15, 2015 4.955 4.987 4.950 4.955 1,193,421 -0.05(-0.91%)
Jun 12, 2015 5.023 5.023 4.991 5.000 490,992 -0.04(-0.72%)
Jun 11, 2015 5.023 5.041 5.014 5.037 592,393 +0.01(+0.27%)
Jun 10, 2015 5.009 5.030 5.005 5.023 808,104 -0.00(-0.09%)
Jun 09, 2015 5.041 5.045 5.009 5.028 536,684 -0.03(-0.54%)
Jun 08, 2015 5.041 5.059 5.041 5.055 397,474 +0.01(+0.18%)
Jun 05, 2015 5.096 5.096 5.041 5.046 1,200,884 -0.05(-1.07%)
Jun 04, 2015 5.082 5.109 5.077 5.100 627,809 +0.00(+0.00%)
Jun 03, 2015 5.123 5.141 5.077 5.100 1,275,735 -0.02(-0.44%)
Jun 02, 2015 5.082 5.123 5.082 5.123 513,540 +0.03(+0.53%)
Jun 01, 2015 5.087 5.105 5.082 5.096 607,965 +0.02(+0.36%)
May 29, 2015 5.087 5.087 5.073 5.077 657,728 +0.00(+0.09%)
May 28, 2015 5.087 5.100 5.068 5.073 531,147 -0.03(-0.53%)
May 27, 2015 5.082 5.100 5.073 5.100 813,210 +0.02(+0.45%)
May 26, 2015 5.077 5.087 5.059 5.077 1,075,995 -0.01(-0.27%)
May 22, 2015 5.109 5.091 5.091 5.091 507,560 -0.02(-0.44%)
May 21, 2015 5.145 5.155 5.109 5.114 690,002 -0.01(-0.27%)
May 20, 2015 5.155 5.159 5.118 5.127 476,328 -0.03(-0.62%)
May 19, 2015 5.123 5.159 5.121 5.159 571,820 +0.03(+0.53%)
May 18, 2015 5.155 5.164 5.118 5.132 776,715 -0.01(-0.26%)
May 15, 2015 5.109 5.155 5.100 5.145 1,249,671 +0.03(+0.53%)
May 14, 2015 5.037 5.123 5.037 5.118 405,119 +0.01(+0.18%)
May 13, 2015 5.096 5.109 5.077 5.109 616,890 +0.03(+0.63%)
May 12, 2015 5.068 5.091 5.055 5.077 1,146,585 -0.02(-0.44%)
May 11, 2015 5.104 5.104 5.082 5.100 513,713 -0.01(-0.26%)
May 08, 2015 5.100 5.126 5.082 5.114 836,445 +0.02(+0.44%)
May 07, 2015 5.100 5.123 5.082 5.091 903,740 -0.01(-0.26%)
May 06, 2015 5.114 5.123 5.100 5.104 572,731 -0.02(-0.35%)
May 05, 2015 5.104 5.123 5.091 5.123 659,773 +0.02(+0.35%)
May 04, 2015 5.136 5.136 5.104 5.104 565,304 -0.03(-0.61%)
May 01, 2015 5.127 5.141 5.095 5.136 528,179 +0.00(+0.09%)
Apr 30, 2015 5.136 5.136 5.100 5.132 642,325 +0.00(+0.00%)
Apr 29, 2015 5.136 5.145 5.125 5.132 1,033,312 -0.01(-0.26%)
Apr 28, 2015 5.127 5.145 5.127 5.145 461,992 +0.02(+0.35%)
Apr 27, 2015 5.154 5.159 5.127 5.127 698,456 -0.03(-0.52%)
Apr 24, 2015 5.136 5.154 5.132 5.154 477,017 +0.01(+0.26%)
Apr 23, 2015 5.145 5.159 5.136 5.141 742,680 +0.01(+0.18%)
Apr 22, 2015 5.141 5.150 5.123 5.132 818,906 -0.00(-0.09%)
Apr 21, 2015 5.127 5.136 5.109 5.136 1,182,394 +0.03(+0.62%)
Apr 20, 2015 5.109 5.118 5.100 5.104 488,008 +0.00(+0.09%)
Apr 17, 2015 5.104 5.109 5.082 5.100 695,815 -0.01(-0.26%)
Apr 16, 2015 5.095 5.118 5.091 5.114 406,513 +0.01(+0.26%)
Apr 15, 2015 5.086 5.118 5.086 5.100 537,086 +0.01(+0.18%)
Apr 14, 2015 5.091 5.100 5.073 5.091 628,297 +0.00(+0.00%)
Apr 13, 2015 5.109 5.114 5.086 5.091 198,442 -0.02(-0.35%)
Apr 10, 2015 5.100 5.109 5.091 5.109 491,536 +0.00(+0.09%)
Apr 09, 2015 5.069 5.109 5.069 5.105 654,445 +0.03(+0.62%)
Apr 08, 2015 5.073 5.096 5.060 5.073 553,439 -0.00(-0.09%)
Apr 07, 2015 5.069 5.082 5.051 5.078 606,071 +0.01(+0.27%)
Apr 06, 2015 5.024 5.064 5.024 5.064 596,214 +0.04(+0.71%)
Apr 02, 2015 5.015 5.028 5.028 5.028 937,991 +0.01(+0.27%)
Apr 01, 2015 4.997 5.024 4.993 5.015 639,707 +0.02(+0.36%)
Mar 31, 2015 5.006 5.015 4.993 4.997 1,258,172 -0.01(-0.18%)
Mar 30, 2015 5.010 5.028 5.006 5.006 862,458 -0.00(-0.09%)
Mar 27, 2015 5.010 5.028 5.010 5.010 731,251 -0.01(-0.27%)
Mar 26, 2015 5.006 5.028 5.002 5.024 962,602 +0.02(+0.36%)
Mar 25, 2015 5.024 5.042 4.995 5.006 1,248,473 -0.02(-0.36%)
Mar 24, 2015 4.988 5.042 4.988 5.024 1,544,829 +0.04(+0.72%)
Mar 23, 2015 5.028 5.028 4.984 4.988 794,766 -0.04(-0.71%)
Mar 20, 2015 4.957 5.037 4.952 5.024 842,117 +0.07(+1.45%)
Mar 19, 2015 4.993 4.997 4.934 4.952 1,193,120 -0.05(-1.07%)
Mar 18, 2015 4.984 5.019 4.966 5.006 1,015,746 +0.02(+0.45%)
Mar 17, 2015 5.010 5.010 4.981 4.984 605,730 -0.03(-0.62%)
Mar 16, 2015 4.997 5.015 4.984 5.015 562,535 +0.02(+0.36%)
Mar 13, 2015 5.006 5.006 4.993 4.997 437,179 -0.00(-0.09%)
Mar 12, 2015 5.024 5.041 4.995 5.002 1,457,209 -0.02(-0.45%)
Mar 11, 2015 5.037 5.051 5.015 5.024 787,086 -0.01(-0.27%)
Mar 10, 2015 5.055 5.064 5.033 5.037 412,704 -0.04(-0.88%)
Mar 09, 2015 5.082 5.090 5.064 5.082 478,635 +0.00(+0.00%)
Mar 06, 2015 5.091 5.100 5.069 5.082 658,086 -0.03(-0.61%)
Mar 05, 2015 5.104 5.117 5.100 5.113 622,517 +0.00(+0.09%)
Mar 04, 2015 5.113 5.117 5.100 5.109 382,731 -0.01(-0.17%)
Mar 03, 2015 5.109 5.117 5.082 5.117 954,170 -0.01(-0.26%)
Mar 02, 2015 5.126 5.131 5.109 5.131 607,333 +0.00(+0.09%)
Feb 27, 2015 5.117 5.135 5.104 5.126 529,874 +0.01(+0.17%)
Feb 26, 2015 5.100 5.117 5.100 5.117 716,583 +0.00(+0.00%)
Feb 25, 2015 5.095 5.117 5.095 5.117 551,211 +0.01(+0.26%)
Feb 24, 2015 5.073 5.109 5.068 5.104 540,620 +0.03(+0.61%)
Feb 23, 2015 5.069 5.077 5.060 5.073 428,587 +0.00(+0.00%)
Feb 20, 2015 5.028 5.073 5.028 5.073 432,958 +0.04(+0.80%)
Feb 19, 2015 5.055 5.073 5.026 5.033 554,110 -0.03(-0.62%)
Feb 18, 2015 5.042 5.064 5.028 5.064 709,846 +0.02(+0.44%)
Feb 17, 2015 5.064 5.077 5.028 5.042 762,334 -0.04(-0.70%)
Feb 13, 2015 5.069 5.077 5.077 5.077 405,172 +0.02(+0.35%)
Feb 12, 2015 5.064 5.073 5.060 5.060 559,640 -0.00(-0.09%)
Feb 11, 2015 5.064 5.077 5.037 5.064 632,007 -0.01(-0.21%)
Feb 10, 2015 5.062 5.084 5.057 5.075 548,336 +0.00(+0.09%)
Feb 09, 2015 5.057 5.071 5.048 5.071 534,316 +0.02(+0.35%)
Feb 06, 2015 5.062 5.075 5.045 5.053 418,920 -0.02(-0.35%)
Feb 05, 2015 5.040 5.084 5.031 5.071 793,037 +0.03(+0.61%)
Feb 04, 2015 5.009 5.048 5.000 5.040 491,035 +0.00(+0.00%)
Feb 03, 2015 4.982 5.040 4.978 5.040 630,158 +0.06(+1.15%)
Feb 02, 2015 4.978 4.982 4.951 4.982 822,429 +0.01(+0.18%)
Jan 30, 2015 4.964 4.973 4.938 4.973 572,371 -0.01(-0.27%)
Jan 29, 2015 4.973 4.995 4.947 4.987 622,856 +0.03(+0.62%)
Jan 28, 2015 4.987 4.991 4.938 4.956 800,084 -0.03(-0.62%)
Jan 27, 2015 4.960 4.995 4.960 4.987 536,200 +0.00(+0.09%)
Jan 26, 2015 4.978 4.987 4.969 4.982 524,145 -0.01(-0.18%)
Jan 23, 2015 4.956 4.991 4.951 4.991 511,082 +0.03(+0.62%)
Jan 22, 2015 4.978 4.982 4.956 4.960 848,447 +0.00(+0.09%)
Jan 21, 2015 4.969 4.978 4.942 4.956 524,247 -0.01(-0.27%)
Jan 20, 2015 5.000 5.004 4.938 4.969 466,917 -0.03(-0.53%)
Jan 16, 2015 4.929 4.995 4.925 4.995 429,938 +0.05(+1.07%)
Jan 15, 2015 4.956 4.964 4.934 4.942 461,112 -0.01(-0.27%)
Jan 14, 2015 4.889 4.978 4.885 4.956 1,391,909 -0.03(-0.62%)
Jan 13, 2015 5.000 5.022 4.978 4.987 903,841 -0.01(-0.27%)
Jan 12, 2015 4.978 5.017 4.973 5.000 1,019,427 +0.00(+0.00%)
Jan 09, 2015 5.017 5.017 4.960 5.000 848,031 +0.00(+0.09%)
Jan 08, 2015 4.960 5.000 4.951 4.995 862,169 +0.06(+1.16%)
Jan 07, 2015 4.951 4.951 4.898 4.938 1,212,437 +0.03(+0.54%)
Jan 06, 2015 4.920 4.934 4.880 4.911 824,311 +0.00(+0.09%)
Jan 05, 2015 4.964 4.987 4.819 4.907 2,273,663 -0.10(-1.94%)
Jan 02, 2015 5.022 5.031 4.978 5.004 1,057,554 -0.04(-0.70%)
Dec 31, 2014 4.956 5.040 5.040 5.040 3,590,609 +0.07(+1.42%)
Dec 30, 2014 4.956 4.978 4.925 4.969 2,536,425 -0.00(-0.09%)
Dec 29, 2014 4.938 4.987 4.907 4.973 2,135,724 +0.02(+0.31%)
Dec 26, 2014 4.901 4.962 4.901 4.958 1,150,517 +0.06(+1.15%)
Dec 24, 2014 4.862 4.901 4.901 4.901 709,170 +0.04(+0.81%)
Dec 23, 2014 4.858 4.888 4.849 4.862 977,693 +0.02(+0.45%)
Dec 22, 2014 4.871 4.875 4.823 4.840 1,407,247 -0.05(-0.98%)
Dec 19, 2014 4.880 4.897 4.854 4.888 940,286 +0.04(+0.81%)
Dec 18, 2014 4.845 4.906 4.827 4.849 1,576,486 +0.04(+0.81%)
Dec 17, 2014 4.679 4.810 4.666 4.810 1,664,844 +0.12(+2.50%)
Dec 16, 2014 4.688 4.714 4.623 4.692 2,262,436 -0.02(-0.46%)
Dec 15, 2014 4.745 4.749 4.714 4.714 1,990,401 -0.03(-0.64%)
Dec 12, 2014 4.775 4.776 4.727 4.745 2,335,549 -0.06(-1.27%)
Dec 11, 2014 4.810 4.840 4.793 4.806 2,012,317 -0.00(-0.09%)
Dec 10, 2014 4.888 4.915 4.803 4.810 2,454,121 -0.08(-1.73%)
Dec 09, 2014 4.908 4.908 4.873 4.895 845,518 -0.04(-0.79%)
Dec 08, 2014 4.955 4.981 4.916 4.934 1,876,890 -0.04(-0.78%)
Dec 05, 2014 4.986 4.998 4.955 4.973 1,350,225 -0.02(-0.35%)
Dec 04, 2014 5.011 5.020 4.986 4.990 612,802 -0.03(-0.60%)
Dec 03, 2014 4.986 5.024 4.968 5.020 837,865 +0.05(+0.96%)
Dec 02, 2014 4.986 5.081 4.973 4.973 4,771,617 -0.02(-0.43%)
Dec 01, 2014 5.003 5.011 4.990 4.994 1,829,181 -0.03(-0.52%)
Nov 28, 2014 5.046 5.046 5.007 5.020 799,669 -0.01(-0.26%)
Nov 26, 2014 5.024 5.033 5.033 5.033 669,065 +0.01(+0.17%)
Nov 25, 2014 5.016 5.029 5.016 5.024 910,429 -0.00(-0.09%)
Nov 24, 2014 5.024 5.042 5.024 5.029 704,547 +0.01(+0.17%)
Nov 21, 2014 5.024 5.050 5.016 5.020 795,908 +0.01(+0.17%)
Nov 20, 2014 5.016 5.024 5.003 5.011 839,364 -0.01(-0.26%)
Nov 19, 2014 5.024 5.050 5.007 5.024 823,716 -0.00(-0.09%)
Nov 18, 2014 5.042 5.059 5.011 5.029 812,044 -0.00(-0.09%)
Nov 17, 2014 5.085 5.087 5.020 5.033 971,591 -0.05(-0.94%)
Nov 14, 2014 5.089 5.124 5.072 5.081 838,712 -0.02(-0.34%)
Nov 13, 2014 5.098 5.120 5.089 5.098 857,819 +0.00(+0.00%)
Nov 12, 2014 5.068 5.102 5.063 5.098 632,758 +0.02(+0.43%)
Nov 11, 2014 5.078 5.084 5.065 5.076 452,691 -0.02(-0.30%)
Nov 10, 2014 5.104 5.108 5.078 5.091 278,392 -0.01(-0.17%)
Nov 07, 2014 5.074 5.121 5.070 5.100 641,025 +0.03(+0.59%)
Nov 06, 2014 5.113 5.125 5.070 5.070 666,584 -0.04(-0.76%)
Nov 05, 2014 5.108 5.117 5.100 5.108 429,720 +0.00(+0.00%)
Nov 04, 2014 5.095 5.125 5.078 5.108 661,752 +0.01(+0.17%)
Nov 03, 2014 5.087 5.100 5.083 5.100 551,050 +0.01(+0.17%)
Oct 31, 2014 5.104 5.108 5.070 5.091 763,288 +0.02(+0.34%)
Oct 30, 2014 5.070 5.120 5.070 5.074 675,168 +0.00(+0.08%)
Oct 29, 2014 5.095 5.113 5.070 5.070 782,470 -0.04(-0.76%)
Oct 28, 2014 5.087 5.113 5.087 5.108 675,575 +0.02(+0.42%)
Oct 27, 2014 5.087 5.104 5.104 5.087 623,943 -0.02(-0.34%)
Oct 24, 2014 5.074 5.108 5.074 5.104 572,678 +0.03(+0.51%)
Oct 23, 2014 5.100 5.113 5.078 5.078 764,685 +0.01(+0.17%)
Oct 22, 2014 5.074 5.104 5.063 5.070 960,360 +0.00(+0.00%)
Oct 21, 2014 5.031 5.100 5.031 5.070 1,001,693 +0.04(+0.85%)
Oct 20, 2014 5.035 5.048 5.014 5.027 728,088 -0.00(-0.09%)
Oct 17, 2014 4.975 5.057 4.975 5.031 1,595,955 +0.10(+2.09%)
Oct 16, 2014 4.885 4.988 4.881 4.928 1,282,485 +0.00(+0.00%)
Oct 15, 2014 4.928 4.932 4.855 4.928 1,688,462 -0.02(-0.43%)
Oct 14, 2014 4.979 4.979 4.949 4.949 1,232,650 -0.03(-0.60%)
Oct 13, 2014 5.009 5.031 4.949 4.979 737,287 -0.03(-0.60%)
Oct 10, 2014 5.061 5.065 5.009 5.009 583,473 -0.05(-0.97%)
Oct 09, 2014 5.093 5.093 5.037 5.059 1,056,575 -0.05(-0.92%)
Oct 08, 2014 5.016 5.106 5.007 5.106 1,251,982 +0.03(+0.67%)
Oct 07, 2014 5.050 5.093 5.050 5.071 470,262 -0.00(-0.08%)
Oct 06, 2014 5.050 5.114 5.050 5.076 1,208,264 +0.03(+0.68%)
Oct 03, 2014 5.016 5.063 5.015 5.042 604,364 +0.03(+0.51%)
Oct 02, 2014 5.033 5.042 5.012 5.016 1,481,873 -0.04(-0.76%)
Oct 01, 2014 5.050 5.071 5.029 5.054 1,702,626 +0.00(+0.08%)
Sep 30, 2014 5.012 5.054 5.003 5.050 1,211,309 +0.06(+1.11%)
Sep 29, 2014 4.965 5.003 4.956 4.995 1,041,808 -0.01(-0.26%)
Sep 26, 2014 4.999 5.029 4.952 5.007 1,711,624 -0.01(-0.17%)
Sep 25, 2014 5.067 5.075 5.007 5.016 1,102,971 -0.05(-0.93%)
Sep 24, 2014 5.093 5.097 5.054 5.063 1,109,537 -0.03(-0.59%)
Sep 23, 2014 5.084 5.110 5.067 5.093 1,098,328 +0.00(+0.08%)
Sep 22, 2014 5.106 5.110 5.067 5.089 1,307,481 -0.02(-0.33%)
Sep 19, 2014 5.067 5.106 5.046 5.106 975,363 +0.04(+0.76%)
Sep 18, 2014 5.025 5.067 5.020 5.067 1,248,745 +0.04(+0.85%)
Sep 17, 2014 5.025 5.037 5.003 5.025 1,093,690 +0.01(+0.17%)
Sep 16, 2014 5.020 5.042 5.007 5.016 1,134,358 -0.01(-0.17%)
Sep 15, 2014 5.054 5.054 5.020 5.025 764,387 -0.03(-0.59%)
Sep 12, 2014 5.059 5.067 5.046 5.054 739,456 -0.01(-0.25%)
Sep 11, 2014 5.071 5.076 5.059 5.067 848,136 +0.00(+0.05%)
Sep 10, 2014 5.090 5.090 5.061 5.065 1,193,715 -0.01(-0.25%)
Sep 09, 2014 5.090 5.090 5.078 5.078 503,599 -0.01(-0.17%)
Sep 08, 2014 5.103 5.112 5.086 5.086 709,835 -0.03(-0.50%)
Sep 05, 2014 5.095 5.112 5.090 5.112 745,045 +0.01(+0.17%)
Sep 04, 2014 5.112 5.129 5.103 5.103 576,118 -0.02(-0.33%)
Sep 03, 2014 5.133 5.133 5.112 5.120 694,894 -0.01(-0.25%)
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.