Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Coporate High Yield Fund, Inc (NY: HYT )

9.665 -0.065 (-0.67%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 18, 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 (%)
May 31, 2005 3.816 3.832 3.804 3.832 707,470 +0.02(+0.51%)
May 27, 2005 3.813 3.818 3.804 3.813 969,867 +0.00(+0.00%)
May 26, 2005 3.810 3.818 3.799 3.813 464,735 +0.01(+0.37%)
May 25, 2005 3.807 3.810 3.799 3.799 492,977 -0.02(-0.51%)
May 24, 2005 3.802 3.824 3.796 3.818 522,648 +0.01(+0.29%)
May 23, 2005 3.754 3.813 3.754 3.807 491,547 +0.04(+1.11%)
May 20, 2005 3.765 3.782 3.748 3.765 594,861 -0.00(-0.07%)
May 19, 2005 3.762 3.771 3.748 3.768 568,764 +0.01(+0.15%)
May 18, 2005 3.771 3.774 3.732 3.762 901,587 +0.01(+0.22%)
May 17, 2005 3.760 3.768 3.729 3.754 545,528 -0.01(-0.37%)
May 16, 2005 3.776 3.785 3.762 3.768 306,010 -0.02(-0.44%)
May 13, 2005 3.776 3.790 3.762 3.785 433,634 +0.01(+0.15%)
May 12, 2005 3.776 3.802 3.771 3.779 913,026 -0.01(-0.37%)
May 11, 2005 3.793 3.802 3.780 3.793 346,764 -0.02(-0.59%)
May 10, 2005 3.807 3.829 3.793 3.816 458,300 +0.01(+0.29%)
May 09, 2005 3.785 3.810 3.785 3.804 243,092 +0.01(+0.30%)
May 06, 2005 3.771 3.796 3.757 3.793 377,865 +0.02(+0.44%)
May 05, 2005 3.829 3.835 3.776 3.776 617,740 -0.05(-1.39%)
May 04, 2005 3.816 3.832 3.813 3.829 657,422 +0.03(+0.66%)
May 03, 2005 3.793 3.813 3.790 3.804 526,938 +0.01(+0.30%)
May 02, 2005 3.754 3.796 3.754 3.793 627,035 +0.03(+0.74%)
Apr 29, 2005 3.768 3.774 3.751 3.765 438,638 +0.01(+0.37%)
Apr 28, 2005 3.762 3.762 3.732 3.751 466,880 -0.01(-0.30%)
Apr 27, 2005 3.734 3.765 3.723 3.762 373,218 +0.01(+0.30%)
Apr 26, 2005 3.732 3.754 3.726 3.751 385,015 +0.01(+0.22%)
Apr 25, 2005 3.751 3.762 3.704 3.743 539,093 +0.00(+0.07%)
Apr 22, 2005 3.740 3.768 3.740 3.740 359,633 -0.01(-0.30%)
Apr 21, 2005 3.732 3.771 3.732 3.751 620,958 +0.02(+0.52%)
Apr 20, 2005 3.748 3.762 3.723 3.732 725,345 -0.03(-0.67%)
Apr 19, 2005 3.678 3.768 3.678 3.757 577,344 +0.07(+1.90%)
Apr 18, 2005 3.712 3.726 3.684 3.687 588,784 -0.01(-0.15%)
Apr 15, 2005 3.698 3.720 3.681 3.692 597,006 -0.03(-0.68%)
Apr 14, 2005 3.754 3.760 3.706 3.718 445,073 -0.04(-1.19%)
Apr 13, 2005 3.757 3.796 3.746 3.762 511,209 -0.04(-1.03%)
Apr 12, 2005 3.788 3.827 3.776 3.802 476,532 -0.00(-0.07%)
Apr 11, 2005 3.832 3.852 3.790 3.804 454,725 -0.04(-1.16%)
Apr 08, 2005 3.849 3.880 3.843 3.849 372,145 -0.02(-0.58%)
Apr 07, 2005 3.874 3.883 3.849 3.871 431,489 -0.01(-0.14%)
Apr 06, 2005 3.877 3.885 3.869 3.877 347,479 +0.00(+0.07%)
Apr 05, 2005 3.883 3.888 3.866 3.874 389,662 -0.04(-1.07%)
Apr 04, 2005 3.911 3.916 3.894 3.916 392,165 +0.00(+0.00%)
Apr 01, 2005 3.899 3.967 3.899 3.916 599,866 +0.02(+0.57%)
Mar 31, 2005 3.857 3.899 3.857 3.894 344,261 +0.05(+1.24%)
Mar 30, 2005 3.796 3.857 3.796 3.846 289,923 +0.02(+0.59%)
Mar 29, 2005 3.774 3.824 3.740 3.824 448,648 +0.06(+1.56%)
Mar 28, 2005 3.720 3.788 3.715 3.765 531,943 +0.02(+0.60%)
Mar 24, 2005 3.687 3.790 3.687 3.743 511,566 +0.01(+0.37%)
Mar 23, 2005 3.684 3.748 3.681 3.729 850,108 -0.03(-0.89%)
Mar 22, 2005 3.857 3.871 3.762 3.762 578,059 -0.08(-2.18%)
Mar 21, 2005 3.883 3.885 3.838 3.846 567,334 -0.04(-0.94%)
Mar 18, 2005 3.894 3.905 3.869 3.883 489,402 -0.02(-0.50%)
Mar 17, 2005 3.885 3.908 3.885 3.902 429,701 +0.01(+0.36%)
Mar 16, 2005 3.941 3.961 3.866 3.888 843,673 -0.07(-1.84%)
Mar 15, 2005 3.989 4.009 3.939 3.961 492,977 -0.03(-0.70%)
Mar 14, 2005 3.972 4.011 3.972 3.989 601,296 -0.01(-0.14%)
Mar 11, 2005 4.014 4.031 3.995 3.995 353,914 -0.07(-1.72%)
Mar 10, 2005 4.050 4.064 4.017 4.064 777,895 +0.01(+0.35%)
Mar 09, 2005 4.070 4.081 4.042 4.050 395,740 -0.04(-0.96%)
Mar 08, 2005 4.092 4.101 4.084 4.090 324,599 -0.01(-0.14%)
Mar 07, 2005 4.081 4.101 4.078 4.095 376,435 +0.01(+0.27%)
Mar 04, 2005 4.073 4.092 4.062 4.084 570,909 +0.02(+0.41%)
Mar 03, 2005 4.073 4.078 4.056 4.067 378,938 -0.00(-0.07%)
Mar 02, 2005 4.076 4.078 4.053 4.070 380,725 -0.01(-0.14%)
Mar 01, 2005 4.053 4.081 4.053 4.076 599,508 +0.01(+0.34%)
Feb 28, 2005 4.084 4.092 4.042 4.062 599,866 -0.02(-0.48%)
Feb 25, 2005 4.076 4.081 4.059 4.081 524,078 +0.01(+0.14%)
Feb 24, 2005 4.003 4.084 4.003 4.076 432,204 +0.06(+1.46%)
Feb 23, 2005 4.000 4.042 3.992 4.017 446,861 +0.03(+0.77%)
Feb 22, 2005 4.014 4.028 3.981 3.986 871,558 -0.06(-1.38%)
Feb 18, 2005 4.078 4.078 4.028 4.042 675,654 -0.05(-1.23%)
Feb 17, 2005 4.120 4.129 4.087 4.092 502,271 -0.03(-0.75%)
Feb 16, 2005 4.137 4.137 4.090 4.123 459,730 +0.01(+0.34%)
Feb 15, 2005 4.090 4.123 4.090 4.109 502,986 -0.00(-0.07%)
Feb 14, 2005 4.106 4.151 4.098 4.112 403,605 -0.02(-0.54%)
Feb 11, 2005 4.134 4.134 4.118 4.134 500,841 -0.03(-0.67%)
Feb 10, 2005 4.176 4.185 4.157 4.162 550,532 -0.01(-0.27%)
Feb 09, 2005 4.151 4.182 4.148 4.174 648,127 +0.02(+0.54%)
Feb 08, 2005 4.146 4.160 4.143 4.151 323,884 +0.00(+0.00%)
Feb 07, 2005 4.123 4.151 4.123 4.151 590,214 +0.03(+0.75%)
Feb 04, 2005 4.095 4.132 4.095 4.120 734,282 +0.03(+0.68%)
Feb 03, 2005 4.087 4.101 4.084 4.092 690,311 -0.01(-0.20%)
Feb 02, 2005 4.092 4.104 4.070 4.101 684,591 +0.01(+0.21%)
Feb 01, 2005 4.095 4.104 4.081 4.092 876,205 -0.00(-0.07%)
Jan 31, 2005 4.067 4.098 4.048 4.095 555,180 +0.04(+0.90%)
Jan 28, 2005 4.084 4.090 4.059 4.059 542,668 -0.02(-0.55%)
Jan 27, 2005 4.050 4.092 4.020 4.081 594,504 +0.04(+1.11%)
Jan 26, 2005 4.022 4.053 4.006 4.036 531,586 +0.01(+0.35%)
Jan 25, 2005 4.006 4.036 4.003 4.022 682,446 +0.00(+0.00%)
Jan 24, 2005 4.028 4.042 3.986 4.022 847,963 -0.02(-0.55%)
Jan 21, 2005 4.101 4.104 4.031 4.045 889,432 -0.04(-1.09%)
Jan 20, 2005 4.076 4.104 4.070 4.090 494,407 +0.01(+0.34%)
Jan 19, 2005 4.112 4.115 4.056 4.076 856,185 -0.02(-0.55%)
Jan 18, 2005 4.140 4.140 4.087 4.098 749,296 -0.04(-1.01%)
Jan 14, 2005 4.143 4.148 4.118 4.140 566,977 -0.01(-0.13%)
Jan 13, 2005 4.134 4.154 4.126 4.146 807,924 +0.01(+0.34%)
Jan 12, 2005 4.176 4.179 4.126 4.132 626,678 -0.02(-0.40%)
Jan 11, 2005 4.168 4.168 4.140 4.148 1,848,217 -0.01(-0.13%)
Jan 10, 2005 4.182 4.182 4.148 4.154 704,968 +0.01(+0.13%)
Jan 07, 2005 4.120 4.148 4.112 4.148 599,866 +0.02(+0.54%)
Jan 06, 2005 4.137 4.137 4.118 4.126 406,107 -0.00(-0.07%)
Jan 05, 2005 4.162 4.162 4.115 4.129 856,185 -0.01(-0.14%)
Jan 04, 2005 4.162 4.176 4.129 4.134 432,204 -0.01(-0.34%)
Jan 03, 2005 4.154 4.154 4.118 4.148 507,276 +0.01(+0.20%)
Dec 31, 2004 4.168 4.168 4.106 4.140 353,914 +0.02(+0.41%)
Dec 30, 2004 4.123 4.132 4.059 4.123 464,020 +0.01(+0.20%)
Dec 29, 2004 4.095 4.126 4.073 4.115 776,465 +0.04(+0.89%)
Dec 28, 2004 4.084 4.090 4.064 4.078 1,495,376 -0.24(-5.57%)
Dec 27, 2004 4.355 4.355 4.311 4.319 465,808 +0.01(+0.19%)
Dec 23, 2004 4.308 4.316 4.299 4.311 715,335 +0.02(+0.39%)
Dec 22, 2004 4.266 4.302 4.257 4.294 541,953 +0.03(+0.66%)
Dec 21, 2004 4.285 4.285 4.241 4.266 412,184 +0.00(+0.07%)
Dec 20, 2004 4.305 4.305 4.246 4.263 644,195 -0.00(-0.07%)
Dec 17, 2004 4.263 4.266 4.238 4.266 361,421 +0.01(+0.20%)
Dec 16, 2004 4.269 4.277 4.252 4.257 592,359 +0.01(+0.13%)
Dec 15, 2004 4.291 4.297 4.249 4.252 1,041,365 -0.03(-0.65%)
Dec 14, 2004 4.285 4.291 4.269 4.280 531,228 +0.01(+0.20%)
Dec 13, 2004 4.271 4.280 4.238 4.271 352,484 +0.01(+0.20%)
Dec 10, 2004 4.260 4.266 4.252 4.263 285,276 +0.00(+0.07%)
Dec 09, 2004 4.252 4.263 4.243 4.260 362,493 +0.01(+0.26%)
Dec 08, 2004 4.266 4.277 4.241 4.249 382,513 -0.02(-0.46%)
Dec 07, 2004 4.277 4.285 4.263 4.269 427,556 +0.01(+0.13%)
Dec 06, 2004 4.252 4.271 4.238 4.263 467,595 +0.03(+0.66%)
Dec 03, 2004 4.224 4.241 4.210 4.235 375,005 +0.05(+1.14%)
Dec 02, 2004 4.218 4.221 4.165 4.188 465,450 -0.03(-0.66%)
Dec 01, 2004 4.218 4.232 4.190 4.216 656,707 +0.02(+0.47%)
Nov 30, 2004 4.263 4.263 4.196 4.196 848,321 -0.07(-1.57%)
Nov 29, 2004 4.266 4.266 4.235 4.263 731,064 -0.00(-0.07%)
Nov 26, 2004 4.263 4.271 4.252 4.266 402,175 +0.01(+0.13%)
Nov 24, 2004 4.238 4.263 4.224 4.260 670,291 +0.04(+0.93%)
Nov 23, 2004 4.227 4.249 4.213 4.221 1,519,327 +0.00(+0.07%)
Nov 22, 2004 4.196 4.227 4.176 4.218 2,139,571 +0.04(+0.87%)
Nov 19, 2004 4.157 4.182 4.151 4.182 775,036 +0.04(+0.88%)
Nov 18, 2004 4.154 4.160 4.140 4.146 414,687 +0.00(+0.07%)
Nov 17, 2004 4.120 4.160 4.120 4.143 312,445 +0.02(+0.41%)
Nov 16, 2004 4.151 4.151 4.115 4.126 453,295 -0.01(-0.27%)
Nov 15, 2004 4.165 4.165 4.129 4.137 493,692 -0.03(-0.60%)
Nov 12, 2004 4.157 4.162 4.137 4.162 344,976 +0.02(+0.41%)
Nov 11, 2004 4.132 4.151 4.126 4.146 275,623 +0.03(+0.61%)
Nov 10, 2004 4.134 4.143 4.098 4.120 375,363 -0.00(-0.07%)
Nov 09, 2004 4.115 4.123 4.076 4.123 535,160 +0.00(+0.07%)
Nov 08, 2004 4.168 4.168 4.095 4.120 845,818 -0.03(-0.81%)
Nov 05, 2004 4.193 4.193 4.126 4.154 590,929 -0.03(-0.60%)
Nov 04, 2004 4.193 4.204 4.171 4.179 670,649 +0.00(+0.07%)
Nov 03, 2004 4.165 4.182 4.146 4.176 387,518 +0.03(+0.67%)
Nov 02, 2004 4.148 4.162 4.137 4.148 345,691 +0.01(+0.13%)
Nov 01, 2004 4.123 4.143 4.109 4.143 561,615 +0.03(+0.61%)
Oct 29, 2004 4.118 4.120 4.104 4.118 395,025 +0.01(+0.14%)
Oct 28, 2004 4.109 4.120 4.098 4.112 220,213 +0.01(+0.14%)
Oct 27, 2004 4.106 4.112 4.090 4.106 569,837 +0.01(+0.27%)
Oct 26, 2004 4.092 4.098 4.078 4.095 445,073 +0.01(+0.21%)
Oct 25, 2004 4.084 4.090 4.073 4.087 439,353 +0.01(+0.27%)
Oct 22, 2004 4.092 4.095 4.076 4.076 544,098 -0.02(-0.48%)
Oct 21, 2004 4.101 4.104 4.084 4.095 285,276 +0.00(+0.00%)
Oct 20, 2004 4.106 4.112 4.087 4.095 438,638 -0.01(-0.20%)
Oct 19, 2004 4.095 4.106 4.084 4.104 479,392 +0.01(+0.27%)
Oct 18, 2004 4.092 4.104 4.087 4.092 296,000 +0.01(+0.21%)
Oct 15, 2004 4.109 4.109 4.084 4.084 629,895 -0.01(-0.34%)
Oct 14, 2004 4.101 4.106 4.087 4.098 349,981 +0.00(+0.00%)
Oct 13, 2004 4.126 4.126 4.092 4.098 300,648 -0.04(-0.88%)
Oct 12, 2004 4.129 4.137 4.118 4.134 344,976 +0.01(+0.27%)
Oct 11, 2004 4.132 4.134 4.123 4.123 332,464 -0.01(-0.14%)
Oct 08, 2004 4.134 4.134 4.112 4.129 387,875 +0.01(+0.27%)
Oct 07, 2004 4.120 4.126 4.101 4.118 477,605 -0.00(-0.07%)
Oct 06, 2004 4.120 4.126 4.101 4.120 401,102 +0.01(+0.20%)
Oct 05, 2004 4.118 4.126 4.101 4.112 407,894 -0.00(-0.07%)
Oct 04, 2004 4.092 4.120 4.092 4.115 232,010 +0.01(+0.20%)
Oct 01, 2004 4.095 4.106 4.081 4.106 321,740 +0.02(+0.41%)
Sep 30, 2004 4.112 4.112 4.073 4.090 289,923 -0.02(-0.54%)
Sep 29, 2004 4.090 4.112 4.090 4.112 319,952 -0.01(-0.14%)
Sep 28, 2004 4.109 4.120 4.092 4.118 425,769 +0.02(+0.48%)
Sep 27, 2004 4.109 4.109 4.084 4.098 311,372 -0.01(-0.14%)
Sep 24, 2004 4.090 4.106 4.081 4.104 467,238 +0.03(+0.69%)
Sep 23, 2004 4.098 4.098 4.070 4.076 391,807 -0.02(-0.48%)
Sep 22, 2004 4.098 4.109 4.067 4.095 576,629 -0.00(-0.07%)
Sep 21, 2004 4.095 4.098 4.078 4.098 727,132 +0.01(+0.34%)
Sep 20, 2004 4.087 4.092 4.062 4.084 527,653 +0.01(+0.34%)
Sep 17, 2004 4.050 4.070 4.048 4.070 343,546 +0.01(+0.28%)
Sep 16, 2004 4.073 4.073 4.042 4.059 682,803 +0.01(+0.21%)
Sep 15, 2004 4.042 4.056 4.028 4.050 424,696 +0.00(+0.07%)
Sep 14, 2004 4.070 4.073 4.034 4.048 285,991 -0.01(-0.34%)
Sep 13, 2004 4.070 4.090 4.059 4.062 172,667 -0.01(-0.21%)
Sep 10, 2004 4.078 4.078 4.062 4.070 180,889 -0.03(-0.61%)
Sep 09, 2004 4.092 4.106 4.084 4.095 382,870 +0.00(+0.07%)
Sep 08, 2004 4.098 4.104 4.081 4.092 379,295 -0.01(-0.14%)
Sep 07, 2004 4.078 4.098 4.078 4.098 308,155 +0.03(+0.69%)
Sep 03, 2004 4.070 4.078 4.059 4.070 223,073 +0.01(+0.21%)
Sep 02, 2004 4.092 4.092 4.059 4.062 374,290 -0.02(-0.55%)
Sep 01, 2004 4.076 4.106 4.064 4.084 497,267 +0.02(+0.55%)
Aug 31, 2004 4.078 4.087 4.059 4.062 416,117 +0.01(+0.14%)
Aug 30, 2004 4.034 4.059 4.034 4.056 366,068 +0.02(+0.55%)
Aug 27, 2004 4.039 4.050 4.028 4.034 419,692 +0.01(+0.21%)
Aug 26, 2004 4.022 4.025 4.006 4.025 326,029 +0.01(+0.28%)
Aug 25, 2004 3.997 4.014 3.989 4.014 252,387 +0.03(+0.84%)
Aug 24, 2004 3.995 4.003 3.981 3.981 461,875 -0.01(-0.35%)
Aug 23, 2004 3.995 4.003 3.983 3.995 215,565 +0.01(+0.14%)
Aug 20, 2004 3.986 3.989 3.953 3.989 287,421 +0.03(+0.78%)
Aug 19, 2004 3.967 3.978 3.939 3.958 437,208 +0.00(+0.00%)
Aug 18, 2004 3.967 3.969 3.941 3.958 267,401 +0.02(+0.50%)
Aug 17, 2004 3.955 3.967 3.939 3.939 387,518 -0.00(-0.07%)
Aug 16, 2004 3.967 3.967 3.936 3.941 274,551 -0.00(-0.07%)
Aug 13, 2004 3.950 3.961 3.930 3.944 324,242 +0.02(+0.57%)
Aug 12, 2004 3.950 3.967 3.922 3.922 382,513 -0.04(-0.99%)
Aug 11, 2004 3.989 4.000 3.958 3.961 559,112 -0.02(-0.42%)
Aug 10, 2004 3.975 3.997 3.967 3.978 232,367 +0.01(+0.28%)
Aug 09, 2004 3.978 3.981 3.961 3.967 148,000 +0.00(+0.07%)
Aug 06, 2004 3.961 3.983 3.961 3.964 347,121 +0.01(+0.21%)
Aug 05, 2004 3.969 3.981 3.953 3.955 137,275 -0.01(-0.21%)
Aug 04, 2004 3.986 3.986 3.958 3.964 236,300 -0.01(-0.14%)
Aug 03, 2004 3.972 3.986 3.964 3.969 427,199 +0.01(+0.28%)
Aug 02, 2004 3.950 3.972 3.939 3.958 287,421 +0.04(+0.93%)
Jul 30, 2004 3.936 3.936 3.905 3.922 320,310 +0.01(+0.36%)
Jul 29, 2004 3.883 3.913 3.877 3.908 350,339 +0.03(+0.79%)
Jul 28, 2004 3.899 3.899 3.874 3.877 203,053 -0.01(-0.36%)
Jul 27, 2004 3.908 3.908 3.866 3.891 502,986 -0.01(-0.36%)
Jul 26, 2004 3.944 3.953 3.899 3.905 368,571 -0.02(-0.57%)
Jul 23, 2004 3.905 3.961 3.905 3.927 145,497 -0.00(-0.07%)
Jul 22, 2004 3.922 3.939 3.911 3.930 295,643 +0.02(+0.50%)
Jul 21, 2004 3.967 3.972 3.911 3.911 381,083 -0.06(-1.41%)
Jul 20, 2004 3.986 3.986 3.944 3.967 236,657 -0.01(-0.14%)
Jul 19, 2004 3.981 3.981 3.955 3.972 527,653 +0.02(+0.50%)
Jul 16, 2004 3.939 3.961 3.927 3.953 570,552 +0.01(+0.36%)
Jul 15, 2004 3.922 3.939 3.913 3.939 359,991 +0.01(+0.14%)
Jul 14, 2004 3.916 3.939 3.913 3.933 317,450 +0.02(+0.43%)
Jul 13, 2004 3.930 3.939 3.897 3.916 382,513 -0.03(-0.85%)
Jul 12, 2004 3.936 3.950 3.922 3.950 318,880 +0.02(+0.43%)
Jul 09, 2004 3.883 3.933 3.883 3.933 245,952 +0.04(+0.93%)
Jul 08, 2004 3.916 3.936 3.891 3.897 321,025 -0.03(-0.78%)
Jul 07, 2004 3.927 3.939 3.908 3.927 359,276 +0.01(+0.29%)
Jul 06, 2004 3.939 3.941 3.899 3.916 1,342,370 -0.01(-0.36%)
Jul 02, 2004 3.902 3.941 3.899 3.930 292,068 +0.03(+0.86%)
Jul 01, 2004 3.857 3.897 3.841 3.897 364,638 +0.06(+1.53%)
Jun 30, 2004 3.849 3.849 3.827 3.838 213,778 -0.00(-0.07%)
Jun 29, 2004 3.838 3.846 3.813 3.841 317,092 +0.01(+0.22%)
Jun 28, 2004 3.863 3.863 3.818 3.832 266,329 -0.00(-0.07%)
Jun 25, 2004 3.824 3.860 3.824 3.835 161,942 -0.01(-0.29%)
Jun 24, 2004 3.860 3.863 3.813 3.846 450,078 +0.01(+0.36%)
Jun 23, 2004 3.824 3.843 3.790 3.832 347,121 +0.01(+0.22%)
Jun 22, 2004 3.832 3.843 3.813 3.824 373,218 -0.01(-0.22%)
Jun 21, 2004 3.838 3.849 3.813 3.832 289,566 +0.01(+0.22%)
Jun 18, 2004 3.841 3.846 3.818 3.824 226,647 -0.02(-0.44%)
Jun 17, 2004 3.827 3.843 3.810 3.841 353,199 +0.01(+0.37%)
Jun 16, 2004 3.846 3.846 3.824 3.827 340,329 -0.02(-0.51%)
Jun 15, 2004 3.813 3.852 3.810 3.846 504,416 +0.06(+1.63%)
Jun 14, 2004 3.818 3.835 3.785 3.785 489,402 -0.03(-0.81%)
Jun 10, 2004 3.843 3.860 3.810 3.816 397,527 -0.04(-1.16%)
Jun 09, 2004 3.855 3.880 3.838 3.860 405,392 +0.00(+0.00%)
Jun 08, 2004 3.852 3.874 3.849 3.860 278,841 +0.00(+0.00%)
Jun 07, 2004 3.871 3.880 3.843 3.860 298,503 +0.00(+0.00%)
Jun 04, 2004 3.863 3.871 3.849 3.860 222,715 +0.00(+0.00%)
Jun 03, 2004 3.860 3.888 3.838 3.860 334,252 -0.03(-0.65%)
Jun 02, 2004 3.860 3.902 3.841 3.885 339,257 +0.01(+0.29%)
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.