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

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

9.730 +0.080 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2015 5.005 5.005 4.992 4.996 668,430 +0.00(+0.09%)
May 28, 2015 5.005 5.018 4.987 4.992 539,789 -0.03(-0.53%)
May 27, 2015 5.001 5.018 4.992 5.018 826,442 +0.02(+0.45%)
May 26, 2015 4.996 5.005 4.978 4.996 1,093,502 -0.01(-0.27%)
May 22, 2015 5.027 5.010 5.010 5.010 515,819 -0.02(-0.44%)
May 21, 2015 5.063 5.072 5.027 5.032 701,229 -0.01(-0.27%)
May 20, 2015 5.072 5.076 5.036 5.045 484,078 -0.03(-0.62%)
May 19, 2015 5.041 5.076 5.039 5.076 581,124 +0.03(+0.53%)
May 18, 2015 5.072 5.081 5.036 5.050 789,353 -0.01(-0.26%)
May 15, 2015 5.027 5.072 5.018 5.063 1,270,004 +0.03(+0.53%)
May 14, 2015 4.956 5.041 4.956 5.036 411,711 +0.01(+0.18%)
May 13, 2015 5.014 5.027 4.996 5.027 626,927 +0.03(+0.63%)
May 12, 2015 4.987 5.009 4.974 4.996 1,165,241 -0.02(-0.44%)
May 11, 2015 5.023 5.023 5.001 5.018 522,072 -0.01(-0.26%)
May 08, 2015 5.018 5.044 5.001 5.032 850,055 +0.02(+0.44%)
May 07, 2015 5.018 5.040 5.001 5.009 918,444 -0.01(-0.26%)
May 06, 2015 5.032 5.040 5.018 5.023 582,050 -0.02(-0.35%)
May 05, 2015 5.023 5.040 5.009 5.040 670,508 +0.02(+0.35%)
May 04, 2015 5.054 5.054 5.023 5.023 574,502 -0.03(-0.61%)
May 01, 2015 5.045 5.058 5.014 5.054 536,773 +0.00(+0.09%)
Apr 30, 2015 5.054 5.054 5.018 5.049 652,776 +0.00(+0.00%)
Apr 29, 2015 5.054 5.063 5.043 5.049 1,050,124 -0.01(-0.26%)
Apr 28, 2015 5.045 5.063 5.045 5.063 469,509 +0.02(+0.35%)
Apr 27, 2015 5.072 5.076 5.045 5.045 709,821 -0.03(-0.52%)
Apr 24, 2015 5.054 5.072 5.049 5.072 484,778 +0.01(+0.26%)
Apr 23, 2015 5.063 5.076 5.054 5.058 754,764 +0.01(+0.18%)
Apr 22, 2015 5.058 5.067 5.040 5.049 832,230 -0.00(-0.09%)
Apr 21, 2015 5.045 5.054 5.027 5.054 1,201,633 +0.03(+0.62%)
Apr 20, 2015 5.027 5.036 5.018 5.023 495,948 +0.00(+0.09%)
Apr 17, 2015 5.023 5.027 5.001 5.018 707,136 -0.01(-0.26%)
Apr 16, 2015 5.014 5.036 5.009 5.032 413,127 +0.01(+0.27%)
Apr 15, 2015 5.005 5.036 5.005 5.018 545,825 +0.01(+0.18%)
Apr 14, 2015 5.009 5.018 4.992 5.009 638,519 +0.00(+0.00%)
Apr 13, 2015 5.027 5.032 5.005 5.009 201,671 -0.02(-0.35%)
Apr 10, 2015 5.018 5.027 5.010 5.027 499,534 +0.00(+0.09%)
Apr 09, 2015 4.988 5.027 4.988 5.023 665,093 +0.03(+0.62%)
Apr 08, 2015 4.992 5.014 4.979 4.992 562,444 -0.00(-0.09%)
Apr 07, 2015 4.988 5.001 4.970 4.996 615,933 +0.01(+0.27%)
Apr 06, 2015 4.943 4.983 4.943 4.983 605,914 +0.04(+0.71%)
Apr 02, 2015 4.935 4.948 4.948 4.948 953,253 +0.01(+0.27%)
Apr 01, 2015 4.917 4.943 4.913 4.935 650,116 +0.02(+0.36%)
Mar 31, 2015 4.926 4.935 4.913 4.917 1,278,643 -0.01(-0.18%)
Mar 30, 2015 4.930 4.948 4.926 4.926 876,491 -0.00(-0.09%)
Mar 27, 2015 4.930 4.948 4.930 4.930 743,149 -0.01(-0.27%)
Mar 26, 2015 4.926 4.948 4.921 4.943 978,264 +0.02(+0.36%)
Mar 25, 2015 4.943 4.961 4.915 4.926 1,268,786 -0.02(-0.36%)
Mar 24, 2015 4.908 4.961 4.908 4.943 1,569,964 +0.04(+0.72%)
Mar 23, 2015 4.948 4.948 4.904 4.908 807,698 -0.04(-0.71%)
Mar 20, 2015 4.877 4.957 4.873 4.943 855,819 +0.07(+1.45%)
Mar 19, 2015 4.913 4.917 4.855 4.873 1,212,533 -0.05(-1.07%)
Mar 18, 2015 4.904 4.939 4.886 4.926 1,032,273 +0.02(+0.45%)
Mar 17, 2015 4.930 4.930 4.902 4.904 615,585 -0.03(-0.62%)
Mar 16, 2015 4.917 4.935 4.904 4.935 571,688 +0.02(+0.36%)
Mar 13, 2015 4.926 4.926 4.913 4.917 444,293 -0.00(-0.09%)
Mar 12, 2015 4.943 4.961 4.915 4.921 1,480,919 -0.02(-0.45%)
Mar 11, 2015 4.957 4.970 4.935 4.943 799,892 -0.01(-0.27%)
Mar 10, 2015 4.974 4.983 4.952 4.957 419,419 -0.04(-0.88%)
Mar 09, 2015 5.000 5.008 4.983 5.000 486,423 +0.00(+0.00%)
Mar 06, 2015 5.009 5.018 4.987 5.000 668,794 -0.03(-0.61%)
Mar 05, 2015 5.022 5.036 5.018 5.031 632,646 +0.00(+0.09%)
Mar 04, 2015 5.031 5.036 5.018 5.027 388,958 -0.01(-0.17%)
Mar 03, 2015 5.027 5.036 5.000 5.036 969,695 -0.01(-0.26%)
Mar 02, 2015 5.044 5.049 5.027 5.049 617,215 +0.00(+0.09%)
Feb 27, 2015 5.036 5.053 5.022 5.044 538,495 +0.01(+0.17%)
Feb 26, 2015 5.018 5.036 5.018 5.036 728,243 +0.00(+0.00%)
Feb 25, 2015 5.014 5.036 5.014 5.036 560,180 +0.01(+0.26%)
Feb 24, 2015 4.992 5.027 4.986 5.022 549,416 +0.03(+0.61%)
Feb 23, 2015 4.987 4.996 4.979 4.992 435,561 +0.00(+0.00%)
Feb 20, 2015 4.948 4.992 4.948 4.992 440,003 +0.04(+0.80%)
Feb 19, 2015 4.974 4.992 4.946 4.952 563,126 -0.03(-0.62%)
Feb 18, 2015 4.961 4.983 4.948 4.983 721,396 +0.02(+0.44%)
Feb 17, 2015 4.983 4.996 4.948 4.961 774,738 -0.04(-0.70%)
Feb 13, 2015 4.987 4.996 4.996 4.996 411,764 +0.02(+0.35%)
Feb 12, 2015 4.983 4.992 4.979 4.979 568,746 -0.00(-0.09%)
Feb 11, 2015 4.983 4.996 4.957 4.983 642,290 -0.01(-0.21%)
Feb 10, 2015 4.981 5.002 4.976 4.994 557,258 +0.00(+0.09%)
Feb 09, 2015 4.976 4.989 4.968 4.989 543,009 +0.02(+0.35%)
Feb 06, 2015 4.981 4.994 4.964 4.972 425,736 -0.02(-0.35%)
Feb 05, 2015 4.959 5.002 4.950 4.989 805,941 +0.03(+0.61%)
Feb 04, 2015 4.928 4.968 4.920 4.959 499,025 +0.00(+0.00%)
Feb 03, 2015 4.902 4.959 4.898 4.959 640,411 +0.06(+1.15%)
Feb 02, 2015 4.898 4.902 4.872 4.902 835,810 +0.01(+0.18%)
Jan 30, 2015 4.885 4.894 4.859 4.894 581,684 -0.01(-0.27%)
Jan 29, 2015 4.894 4.915 4.868 4.907 632,990 +0.03(+0.62%)
Jan 28, 2015 4.907 4.911 4.859 4.876 813,102 -0.03(-0.62%)
Jan 27, 2015 4.881 4.915 4.881 4.907 544,924 +0.00(+0.09%)
Jan 26, 2015 4.898 4.907 4.889 4.902 532,674 -0.01(-0.18%)
Jan 23, 2015 4.876 4.911 4.872 4.911 519,397 +0.03(+0.62%)
Jan 22, 2015 4.898 4.902 4.876 4.881 862,252 +0.00(+0.09%)
Jan 21, 2015 4.889 4.898 4.863 4.876 532,777 -0.01(-0.27%)
Jan 20, 2015 4.920 4.924 4.859 4.889 474,514 -0.03(-0.53%)
Jan 16, 2015 4.850 4.915 4.846 4.915 436,934 +0.05(+1.07%)
Jan 15, 2015 4.876 4.885 4.855 4.863 468,615 -0.01(-0.27%)
Jan 14, 2015 4.811 4.898 4.807 4.876 1,414,556 -0.03(-0.62%)
Jan 13, 2015 4.920 4.942 4.898 4.907 918,547 -0.01(-0.27%)
Jan 12, 2015 4.898 4.937 4.894 4.920 1,036,014 +0.00(+0.00%)
Jan 09, 2015 4.937 4.937 4.881 4.920 861,829 +0.00(+0.09%)
Jan 08, 2015 4.881 4.920 4.872 4.915 876,197 +0.06(+1.16%)
Jan 07, 2015 4.872 4.872 4.820 4.859 1,232,165 +0.03(+0.54%)
Jan 06, 2015 4.841 4.855 4.802 4.833 837,723 +0.00(+0.09%)
Jan 05, 2015 4.885 4.907 4.741 4.828 2,310,658 -0.10(-1.94%)
Jan 02, 2015 4.942 4.950 4.898 4.924 1,074,762 -0.03(-0.70%)
Dec 31, 2014 4.876 4.959 4.959 4.959 3,649,032 +0.07(+1.42%)
Dec 30, 2014 4.876 4.898 4.846 4.889 2,577,695 -0.00(-0.09%)
Dec 29, 2014 4.859 4.907 4.828 4.894 2,170,474 +0.02(+0.31%)
Dec 26, 2014 4.823 4.883 4.823 4.879 1,169,237 +0.06(+1.15%)
Dec 24, 2014 4.784 4.823 4.823 4.823 720,709 +0.04(+0.81%)
Dec 23, 2014 4.780 4.810 4.772 4.784 993,600 +0.02(+0.45%)
Dec 22, 2014 4.793 4.797 4.746 4.763 1,430,144 -0.05(-0.98%)
Dec 19, 2014 4.802 4.819 4.776 4.810 955,585 +0.04(+0.81%)
Dec 18, 2014 4.767 4.827 4.750 4.772 1,602,137 +0.04(+0.81%)
Dec 17, 2014 4.605 4.733 4.592 4.733 1,691,932 +0.12(+2.50%)
Dec 16, 2014 4.613 4.639 4.549 4.617 2,299,247 -0.02(-0.46%)
Dec 15, 2014 4.669 4.673 4.639 4.639 2,022,786 -0.03(-0.64%)
Dec 12, 2014 4.699 4.700 4.652 4.669 2,373,550 -0.06(-1.27%)
Dec 11, 2014 4.733 4.763 4.716 4.729 2,045,059 -0.00(-0.09%)
Dec 10, 2014 4.810 4.836 4.727 4.733 2,494,051 -0.08(-1.73%)
Dec 09, 2014 4.829 4.829 4.795 4.816 859,276 -0.04(-0.79%)
Dec 08, 2014 4.876 4.901 4.838 4.855 1,907,429 -0.04(-0.78%)
Dec 05, 2014 4.906 4.918 4.876 4.893 1,372,194 -0.02(-0.35%)
Dec 04, 2014 4.931 4.940 4.906 4.910 622,773 -0.03(-0.60%)
Dec 03, 2014 4.906 4.944 4.889 4.940 851,498 +0.05(+0.96%)
Dec 02, 2014 4.906 4.999 4.893 4.893 4,849,256 -0.02(-0.43%)
Dec 01, 2014 4.923 4.931 4.910 4.914 1,858,944 -0.03(-0.52%)
Nov 28, 2014 4.965 4.965 4.927 4.940 812,680 -0.01(-0.26%)
Nov 26, 2014 4.944 4.952 4.952 4.952 679,952 +0.01(+0.17%)
Nov 25, 2014 4.935 4.948 4.935 4.944 925,242 -0.00(-0.09%)
Nov 24, 2014 4.944 4.961 4.944 4.948 716,011 +0.01(+0.17%)
Nov 21, 2014 4.944 4.970 4.935 4.940 808,858 +0.01(+0.17%)
Nov 20, 2014 4.935 4.944 4.923 4.931 853,021 -0.01(-0.26%)
Nov 19, 2014 4.944 4.970 4.927 4.944 837,119 -0.00(-0.09%)
Nov 18, 2014 4.961 4.978 4.931 4.948 825,257 -0.00(-0.09%)
Nov 17, 2014 5.004 5.005 4.940 4.952 987,399 -0.05(-0.94%)
Nov 14, 2014 5.008 5.042 4.991 4.999 852,358 -0.02(-0.34%)
Nov 13, 2014 5.016 5.038 5.008 5.016 871,777 +0.00(+0.00%)
Nov 12, 2014 4.987 5.021 4.982 5.016 643,054 +0.02(+0.43%)
Nov 11, 2014 4.997 5.003 4.984 4.995 460,057 -0.01(-0.30%)
Nov 10, 2014 5.022 5.027 4.997 5.010 282,922 -0.01(-0.17%)
Nov 07, 2014 4.993 5.039 4.988 5.018 651,455 +0.03(+0.59%)
Nov 06, 2014 5.031 5.043 4.988 4.988 677,430 -0.04(-0.76%)
Nov 05, 2014 5.027 5.035 5.018 5.027 436,712 +0.00(+0.00%)
Nov 04, 2014 5.014 5.043 4.997 5.027 672,519 +0.01(+0.17%)
Nov 03, 2014 5.005 5.018 5.001 5.018 560,016 +0.01(+0.17%)
Oct 31, 2014 5.022 5.027 4.988 5.010 775,707 +0.02(+0.34%)
Oct 30, 2014 4.988 5.038 4.988 4.993 686,154 +0.00(+0.08%)
Oct 29, 2014 5.014 5.031 4.988 4.988 795,201 -0.04(-0.76%)
Oct 28, 2014 5.005 5.031 5.005 5.027 686,568 +0.02(+0.42%)
Oct 27, 2014 5.005 5.022 5.022 5.005 634,095 -0.02(-0.34%)
Oct 24, 2014 4.993 5.027 4.993 5.022 581,996 +0.03(+0.51%)
Oct 23, 2014 5.018 5.031 4.997 4.997 777,127 +0.01(+0.17%)
Oct 22, 2014 4.993 5.022 4.982 4.988 975,986 +0.00(+0.00%)
Oct 21, 2014 4.950 5.018 4.950 4.988 1,017,991 +0.04(+0.85%)
Oct 20, 2014 4.955 4.967 4.934 4.946 739,935 -0.00(-0.09%)
Oct 17, 2014 4.895 4.976 4.895 4.950 1,621,922 +0.10(+2.09%)
Oct 16, 2014 4.807 4.908 4.802 4.849 1,303,353 +0.00(+0.00%)
Oct 15, 2014 4.849 4.853 4.777 4.849 1,715,935 -0.02(-0.43%)
Oct 14, 2014 4.900 4.900 4.870 4.870 1,252,706 -0.03(-0.60%)
Oct 13, 2014 4.929 4.950 4.870 4.900 749,283 -0.03(-0.60%)
Oct 10, 2014 4.980 4.984 4.929 4.929 592,967 -0.05(-0.97%)
Oct 09, 2014 5.011 5.011 4.957 4.978 1,073,766 -0.05(-0.92%)
Oct 08, 2014 4.936 5.024 4.927 5.024 1,272,353 +0.03(+0.67%)
Oct 07, 2014 4.969 5.011 4.969 4.990 477,914 -0.00(-0.08%)
Oct 06, 2014 4.969 5.032 4.969 4.995 1,227,923 +0.03(+0.68%)
Oct 03, 2014 4.936 4.982 4.935 4.961 614,197 +0.03(+0.51%)
Oct 02, 2014 4.952 4.961 4.931 4.936 1,505,985 -0.04(-0.76%)
Oct 01, 2014 4.969 4.990 4.948 4.973 1,730,329 +0.00(+0.08%)
Sep 30, 2014 4.931 4.973 4.923 4.969 1,231,018 +0.05(+1.11%)
Sep 29, 2014 4.885 4.923 4.877 4.915 1,058,759 -0.01(-0.26%)
Sep 26, 2014 4.919 4.948 4.873 4.927 1,739,473 -0.01(-0.17%)
Sep 25, 2014 4.986 4.994 4.927 4.936 1,120,917 -0.05(-0.93%)
Sep 24, 2014 5.011 5.016 4.973 4.982 1,127,590 -0.03(-0.59%)
Sep 23, 2014 5.003 5.028 4.986 5.011 1,116,198 +0.00(+0.08%)
Sep 22, 2014 5.024 5.028 4.986 5.007 1,328,755 -0.02(-0.33%)
Sep 19, 2014 4.986 5.024 4.965 5.024 991,233 +0.04(+0.76%)
Sep 18, 2014 4.944 4.986 4.940 4.986 1,269,063 +0.04(+0.85%)
Sep 17, 2014 4.944 4.957 4.923 4.944 1,111,485 +0.01(+0.17%)
Sep 16, 2014 4.940 4.961 4.927 4.936 1,152,815 -0.01(-0.17%)
Sep 15, 2014 4.973 4.973 4.940 4.944 776,824 -0.03(-0.59%)
Sep 12, 2014 4.978 4.986 4.965 4.973 751,487 -0.01(-0.25%)
Sep 11, 2014 4.990 4.995 4.978 4.986 861,936 +0.00(+0.05%)
Sep 10, 2014 5.009 5.009 4.980 4.984 1,213,138 -0.01(-0.25%)
Sep 09, 2014 5.009 5.009 4.996 4.996 511,793 -0.01(-0.17%)
Sep 08, 2014 5.021 5.030 5.005 5.005 721,385 -0.03(-0.50%)
Sep 05, 2014 5.013 5.030 5.009 5.030 757,168 +0.01(+0.17%)
Sep 04, 2014 5.030 5.046 5.021 5.021 585,492 -0.02(-0.33%)
Sep 03, 2014 5.051 5.051 5.030 5.038 706,200 -0.01(-0.25%)
Sep 02, 2014 5.038 5.051 5.034 5.051 639,835 +0.01(+0.25%)
Aug 29, 2014 5.030 5.038 5.038 5.038 701,960 -0.00(-0.08%)
Aug 28, 2014 5.017 5.042 5.005 5.042 595,420 +0.00(+0.08%)
Aug 27, 2014 5.038 5.038 5.026 5.038 672,794 +0.00(+0.00%)
Aug 26, 2014 5.013 5.038 5.010 5.038 850,258 +0.04(+0.84%)
Aug 25, 2014 5.034 5.051 4.996 4.996 1,619,106 -0.03(-0.66%)
Aug 22, 2014 5.042 5.046 5.013 5.030 852,079 -0.01(-0.25%)
Aug 21, 2014 5.080 5.092 5.034 5.042 1,128,948 -0.03(-0.49%)
Aug 20, 2014 5.088 5.088 5.067 5.067 746,780 -0.02(-0.41%)
Aug 19, 2014 5.059 5.096 5.046 5.088 1,301,159 +0.04(+0.83%)
Aug 18, 2014 5.042 5.063 5.030 5.046 1,004,589 +0.02(+0.42%)
Aug 15, 2014 5.017 5.030 5.013 5.026 1,306,849 +0.01(+0.25%)
Aug 14, 2014 5.013 5.038 5.009 5.013 698,189 +0.00(+0.08%)
Aug 13, 2014 5.013 5.017 5.005 5.009 860,888 -0.01(-0.12%)
Aug 12, 2014 5.007 5.027 4.973 5.015 766,900 -0.01(-0.17%)
Aug 11, 2014 4.949 5.027 4.949 5.023 1,714,337 +0.08(+1.68%)
Aug 08, 2014 4.919 4.953 4.899 4.940 1,035,883 +0.02(+0.34%)
Aug 07, 2014 4.903 4.944 4.886 4.924 808,209 +0.02(+0.42%)
Aug 06, 2014 4.853 4.911 4.845 4.903 775,687 +0.02(+0.42%)
Aug 05, 2014 4.895 4.915 4.841 4.882 1,093,053 -0.02(-0.51%)
Aug 04, 2014 4.870 4.919 4.853 4.907 1,263,031 +0.03(+0.68%)
Aug 01, 2014 4.915 4.915 4.841 4.874 2,054,521 -0.07(-1.43%)
Jul 31, 2014 5.023 5.023 4.911 4.944 1,885,708 -0.10(-1.89%)
Jul 30, 2014 5.081 5.085 5.036 5.040 655,411 -0.05(-0.98%)
Jul 29, 2014 5.090 5.094 5.081 5.090 673,965 +0.00(+0.08%)
Jul 28, 2014 5.081 5.090 5.077 5.085 703,953 +0.00(+0.08%)
Jul 25, 2014 5.069 5.085 5.069 5.081 468,722 +0.01(+0.25%)
Jul 24, 2014 5.061 5.081 5.061 5.069 733,281 +0.01(+0.16%)
Jul 23, 2014 5.061 5.065 5.048 5.061 732,707 +0.02(+0.41%)
Jul 22, 2014 5.031 5.048 5.025 5.040 860,840 +0.01(+0.16%)
Jul 21, 2014 5.036 5.036 5.023 5.031 728,676 -0.00(-0.08%)
Jul 18, 2014 5.019 5.040 5.011 5.036 1,006,066 +0.01(+0.17%)
Jul 17, 2014 5.019 5.036 5.011 5.027 1,200,106 -0.01(-0.25%)
Jul 16, 2014 5.065 5.073 5.031 5.040 1,476,943 -0.03(-0.65%)
Jul 15, 2014 5.069 5.081 5.061 5.073 828,154 +0.00(+0.08%)
Jul 14, 2014 5.061 5.075 5.044 5.069 1,766,004 +0.02(+0.49%)
Jul 11, 2014 5.040 5.048 5.023 5.044 1,093,950 +0.02(+0.46%)
Jul 10, 2014 5.021 5.029 5.013 5.021 780,069 -0.00(-0.08%)
Jul 09, 2014 5.033 5.050 5.021 5.025 1,054,706 -0.01(-0.16%)
Jul 08, 2014 5.050 5.058 5.025 5.033 861,603 -0.01(-0.25%)
Jul 07, 2014 5.029 5.046 5.029 5.046 898,022 +0.02(+0.49%)
Jul 03, 2014 5.042 5.021 5.021 5.021 856,814 -0.02(-0.41%)
Jul 02, 2014 5.042 5.046 5.029 5.042 1,588,131 +0.00(+0.08%)
Jul 01, 2014 5.058 5.066 5.033 5.037 1,246,005 -0.03(-0.57%)
Jun 30, 2014 5.050 5.070 5.050 5.066 966,397 +0.01(+0.24%)
Jun 27, 2014 5.050 5.058 5.037 5.054 800,886 +0.00(+0.00%)
Jun 26, 2014 5.054 5.058 5.050 5.054 437,348 +0.00(+0.00%)
Jun 25, 2014 5.054 5.058 5.046 5.054 939,711 -0.00(-0.08%)
Jun 24, 2014 5.050 5.058 5.046 5.058 870,913 +0.02(+0.33%)
Jun 23, 2014 5.046 5.054 5.042 5.042 625,234 +0.00(+0.00%)
Jun 20, 2014 5.046 5.046 5.037 5.042 444,449 -0.00(-0.08%)
Jun 19, 2014 5.046 5.054 5.033 5.046 1,275,443 -0.00(-0.08%)
Jun 18, 2014 5.042 5.050 5.025 5.050 1,791,642 +0.01(+0.25%)
Jun 17, 2014 5.033 5.041 5.025 5.037 424,273 +0.00(+0.00%)
Jun 16, 2014 5.042 5.046 5.029 5.037 659,999 +0.00(+0.00%)
Jun 13, 2014 5.042 5.050 5.025 5.037 798,909 -0.00(-0.08%)
Jun 12, 2014 5.046 5.050 5.021 5.042 631,963 +0.01(+0.17%)
Jun 11, 2014 5.008 5.041 5.008 5.033 733,948 +0.01(+0.24%)
Jun 10, 2014 5.013 5.021 5.004 5.021 712,154 +0.01(+0.25%)
Jun 06, 2014 5.004 5.021 5.000 5.008 977,325 +0.01(+0.16%)
Jun 05, 2014 5.013 5.017 4.992 5.000 884,542 -0.01(-0.24%)
Jun 04, 2014 5.025 5.029 5.000 5.013 1,491,684 -0.01(-0.16%)
Jun 03, 2014 5.008 5.021 4.996 5.021 1,292,659 +0.00(+0.00%)
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.