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 (%)
Jul 31, 2018 6.175 6.210 6.163 6.198 617,794 +0.03(+0.47%)
Jul 30, 2018 6.151 6.175 6.151 6.169 420,863 +0.02(+0.29%)
Jul 27, 2018 6.169 6.175 6.151 6.151 522,830 -0.01(-0.10%)
Jul 26, 2018 6.163 6.175 6.151 6.157 424,106 -0.01(-0.19%)
Jul 25, 2018 6.151 6.175 6.151 6.169 642,358 +0.01(+0.19%)
Jul 24, 2018 6.163 6.163 6.140 6.157 783,003 +0.01(+0.19%)
Jul 23, 2018 6.140 6.157 6.140 6.145 402,972 +0.00(+0.00%)
Jul 20, 2018 6.145 6.157 6.145 6.145 461,034 -0.01(-0.19%)
Jul 19, 2018 6.145 6.157 6.140 6.157 608,007 +0.00(+0.00%)
Jul 18, 2018 6.145 6.157 6.140 6.157 416,415 +0.01(+0.19%)
Jul 17, 2018 6.140 6.157 6.140 6.145 239,329 +0.01(+0.10%)
Jul 16, 2018 6.145 6.151 6.134 6.140 309,305 -0.01(-0.19%)
Jul 13, 2018 6.140 6.151 6.116 6.151 364,207 +0.03(+0.50%)
Jul 12, 2018 6.115 6.121 6.109 6.121 415,662 +0.02(+0.29%)
Jul 11, 2018 6.109 6.115 6.103 6.103 313,958 -0.01(-0.19%)
Jul 10, 2018 6.115 6.121 6.103 6.115 397,609 +0.02(+0.29%)
Jul 09, 2018 6.115 6.115 6.098 6.098 429,630 -0.02(-0.29%)
Jul 06, 2018 6.115 6.115 6.103 6.115 271,670 +0.01(+0.10%)
Jul 05, 2018 6.109 6.121 6.103 6.109 495,795 +0.01(+0.10%)
Jul 03, 2018 6.103 6.103 6.103 0 +0.00(+0.00%)
Jul 02, 2018 6.074 6.098 6.069 6.103 292,810 +0.02(+0.38%)
Jun 29, 2018 6.092 6.098 6.074 6.080 481,186 +0.01(+0.19%)
Jun 28, 2018 6.103 6.103 6.063 6.069 555,832 -0.03(-0.57%)
Jun 27, 2018 6.098 6.115 6.098 6.103 333,906 +0.01(+0.10%)
Jun 26, 2018 6.086 6.109 6.086 6.098 324,219 +0.01(+0.19%)
Jun 25, 2018 6.103 6.115 6.080 6.086 399,286 -0.03(-0.48%)
Jun 22, 2018 6.121 6.132 6.115 6.115 367,852 +0.00(+0.00%)
Jun 21, 2018 6.109 6.121 6.098 6.115 299,480 +0.02(+0.29%)
Jun 20, 2018 6.115 6.127 6.098 6.098 452,428 -0.01(-0.10%)
Jun 19, 2018 6.115 6.121 6.103 6.103 346,649 -0.01(-0.19%)
Jun 18, 2018 6.121 6.132 6.111 6.115 345,210 +0.00(+0.00%)
Jun 15, 2018 6.162 6.115 6.115 339,822 -0.05(-0.75%)
Jun 14, 2018 6.144 6.162 6.121 6.162 301,054 +0.05(+0.86%)
Jun 13, 2018 6.150 6.150 6.109 6.109 677,069 -0.03(-0.47%)
Jun 12, 2018 6.121 6.144 6.121 6.138 308,490 +0.02(+0.28%)
Jun 11, 2018 6.144 6.155 6.121 6.121 724,746 -0.01(-0.19%)
Jun 08, 2018 6.150 6.155 6.127 6.132 359,880 -0.01(-0.19%)
Jun 07, 2018 6.121 6.170 6.118 6.144 613,894 +0.02(+0.28%)
Jun 06, 2018 6.132 6.127 339,955 +0.02(+0.28%)
Jun 05, 2018 6.115 6.115 6.092 6.109 311,479 +0.01(+0.09%)
Jun 04, 2018 6.092 6.115 6.087 6.103 348,919 +0.01(+0.09%)
Jun 01, 2018 6.080 6.115 6.075 6.098 444,386 +0.03(+0.57%)
May 31, 2018 6.092 6.103 6.063 6.063 484,315 -0.02(-0.38%)
May 30, 2018 6.092 6.092 6.080 6.086 351,737 +0.00(+0.00%)
May 29, 2018 6.092 6.092 6.075 6.086 346,746 -0.01(-0.09%)
May 25, 2018 6.092 6.092 6.092 0 -0.01(-0.09%)
May 24, 2018 6.092 6.098 6.080 6.098 237,210 +0.01(+0.19%)
May 23, 2018 6.092 6.092 6.080 6.086 281,706 -0.01(-0.09%)
May 22, 2018 6.086 6.098 6.080 6.092 339,800 +0.01(+0.09%)
May 21, 2018 6.092 6.109 6.086 6.086 332,569 +0.01(+0.09%)
May 18, 2018 6.092 6.098 6.080 6.080 229,284 -0.01(-0.09%)
May 17, 2018 6.092 6.098 6.080 6.086 325,893 +0.01(+0.09%)
May 16, 2018 6.086 6.103 6.080 6.080 327,325 +0.01(+0.10%)
May 15, 2018 6.075 6.086 6.069 6.075 291,108 -0.01(-0.10%)
May 14, 2018 6.109 6.109 6.069 6.080 416,157 -0.01(-0.19%)
May 11, 2018 6.075 6.092 6.075 6.092 248,655 +0.02(+0.28%)
May 10, 2018 6.063 6.086 6.063 6.075 280,132 +0.01(+0.19%)
May 09, 2018 6.092 6.092 6.063 6.063 378,894 -0.02(-0.28%)
May 08, 2018 6.103 6.103 6.069 6.080 446,149 -0.02(-0.33%)
May 07, 2018 6.092 6.109 6.086 6.100 305,727 +0.01(+0.24%)
May 04, 2018 6.075 6.115 6.069 6.086 402,432 +0.01(+0.09%)
May 03, 2018 6.075 6.086 6.063 6.080 327,555 +0.01(+0.09%)
May 02, 2018 6.080 6.098 6.060 6.075 566,939 +0.01(+0.09%)
May 01, 2018 6.075 6.092 6.063 6.069 427,096 -0.02(-0.28%)
Apr 30, 2018 6.069 6.086 6.063 6.086 406,210 +0.05(+0.76%)
Apr 27, 2018 6.069 6.080 6.040 6.040 428,655 -0.03(-0.47%)
Apr 26, 2018 6.035 6.069 6.035 6.069 477,602 +0.05(+0.76%)
Apr 25, 2018 6.063 6.063 6.023 6.023 322,670 -0.03(-0.57%)
Apr 24, 2018 6.069 6.075 6.052 6.057 401,072 +0.00(+0.00%)
Apr 23, 2018 6.086 6.086 6.052 6.057 343,025 -0.02(-0.38%)
Apr 20, 2018 6.109 6.109 6.080 6.080 342,701 -0.02(-0.38%)
Apr 19, 2018 6.126 6.126 6.098 6.103 457,182 -0.03(-0.47%)
Apr 18, 2018 6.109 6.138 6.103 6.132 889,186 +0.02(+0.38%)
Apr 17, 2018 6.092 6.115 6.086 6.109 643,685 +0.02(+0.28%)
Apr 16, 2018 6.063 6.092 6.057 6.092 474,821 +0.05(+0.85%)
Apr 13, 2018 6.080 6.109 6.037 6.040 712,445 -0.03(-0.47%)
Apr 12, 2018 6.063 6.092 6.063 6.069 363,922 +0.01(+0.09%)
Apr 11, 2018 6.058 6.080 6.054 6.063 344,023 +0.01(+0.09%)
Apr 10, 2018 6.080 6.080 6.052 6.058 618,115 -0.01(-0.09%)
Apr 09, 2018 6.006 6.075 6.001 6.063 841,965 +0.06(+0.95%)
Apr 06, 2018 6.012 6.035 6.006 6.006 396,775 -0.03(-0.57%)
Apr 05, 2018 6.029 6.040 6.018 6.040 281,948 +0.02(+0.38%)
Apr 04, 2018 5.978 6.023 5.978 6.018 429,120 +0.01(+0.09%)
Apr 03, 2018 6.018 6.029 5.995 6.012 510,850 -0.01(-0.09%)
Apr 02, 2018 6.035 6.040 6.006 6.018 452,209 -0.02(-0.28%)
Mar 29, 2018 6.035 6.035 6.035 0 +0.02(+0.38%)
Mar 28, 2018 5.989 6.018 5.978 6.012 735,777 +0.02(+0.29%)
Mar 27, 2018 5.989 6.001 5.949 5.995 772,673 +0.01(+0.10%)
Mar 26, 2018 5.949 5.989 5.949 5.989 634,751 +0.05(+0.86%)
Mar 23, 2018 5.966 5.995 5.932 5.938 1,118,868 -0.03(-0.48%)
Mar 22, 2018 5.972 5.989 5.955 5.966 745,933 -0.02(-0.29%)
Mar 21, 2018 6.001 6.001 5.966 5.983 1,433,752 -0.02(-0.28%)
Mar 20, 2018 5.995 6.001 5.978 6.001 713,177 +0.01(+0.10%)
Mar 19, 2018 6.006 6.012 5.978 5.995 670,516 -0.02(-0.38%)
Mar 16, 2018 6.012 6.029 6.006 6.018 705,969 -0.01(-0.09%)
Mar 15, 2018 6.029 6.040 6.012 6.023 474,460 -0.01(-0.09%)
Mar 14, 2018 6.052 6.052 6.012 6.029 838,267 +0.00(+0.00%)
Mar 13, 2018 6.029 6.057 6.012 6.029 1,007,657 +0.00(+0.00%)
Mar 12, 2018 6.069 6.074 6.018 6.029 547,194 -0.02(-0.28%)
Mar 09, 2018 6.040 6.052 6.035 6.046 575,636 +0.01(+0.09%)
Mar 08, 2018 5.989 6.040 5.989 6.040 836,134 +0.05(+0.85%)
Mar 07, 2018 5.967 5.989 549,004 -0.02(-0.28%)
Mar 06, 2018 5.972 6.012 5.972 6.006 494,497 +0.04(+0.66%)
Mar 05, 2018 5.972 5.978 5.955 5.967 515,345 -0.01(-0.09%)
Mar 02, 2018 5.961 5.984 5.953 5.972 1,181,432 -0.01(-0.09%)
Mar 01, 2018 5.995 6.006 5.967 5.978 702,204 +0.00(+0.00%)
Feb 28, 2018 6.029 6.038 5.978 5.978 925,561 -0.03(-0.47%)
Feb 27, 2018 6.029 6.040 6.001 6.006 795,123 -0.02(-0.28%)
Feb 26, 2018 6.040 6.074 6.020 6.023 794,708 -0.02(-0.28%)
Feb 23, 2018 6.052 6.068 6.023 6.040 860,236 -0.01(-0.19%)
Feb 22, 2018 6.063 6.052 525,262 +0.03(+0.56%)
Feb 21, 2018 6.006 6.057 6.006 6.018 593,554 -0.01(-0.09%)
Feb 20, 2018 6.029 6.029 6.006 6.023 472,526 -0.02(-0.28%)
Feb 16, 2018 6.040 6.040 6.040 0 +0.05(+0.85%)
Feb 15, 2018 5.972 6.001 5.972 5.989 659,954 +0.02(+0.28%)
Feb 14, 2018 5.961 5.978 5.955 5.972 590,848 -0.01(-0.09%)
Feb 13, 2018 6.029 6.029 5.978 5.978 396,653 -0.06(-0.93%)
Feb 12, 2018 5.950 6.046 5.933 6.034 1,100,921 +0.09(+1.51%)
Feb 09, 2018 5.984 5.989 5.888 5.944 1,718,670 -0.02(-0.38%)
Feb 08, 2018 6.034 6.046 5.967 5.967 768,982 -0.06(-1.03%)
Feb 07, 2018 5.989 6.068 5.989 6.029 926,579 +0.01(+0.09%)
Feb 06, 2018 5.916 6.023 5.882 6.023 1,215,057 +0.06(+1.04%)
Feb 05, 2018 6.051 6.057 5.927 5.961 2,306,071 -0.11(-1.76%)
Feb 02, 2018 6.102 6.119 6.051 6.068 1,042,092 -0.05(-0.83%)
Feb 01, 2018 6.079 6.141 6.079 6.119 940,433 +0.01(+0.09%)
Jan 31, 2018 6.107 6.154 6.107 6.113 671,761 +0.01(+0.18%)
Jan 30, 2018 6.124 6.125 6.091 6.102 1,305,536 -0.06(-1.00%)
Jan 29, 2018 6.203 6.203 6.152 6.164 988,477 -0.06(-0.90%)
Jan 26, 2018 6.220 6.220 6.203 6.220 352,302 +0.02(+0.27%)
Jan 25, 2018 6.209 6.220 6.202 6.203 803,007 +0.00(+0.00%)
Jan 24, 2018 6.197 6.226 6.186 6.203 617,315 +0.02(+0.27%)
Jan 23, 2018 6.169 6.192 6.164 6.186 704,269 +0.01(+0.09%)
Jan 22, 2018 6.152 6.186 6.136 6.181 592,542 +0.03(+0.55%)
Jan 19, 2018 6.147 6.164 6.119 6.147 967,286 +0.00(+0.00%)
Jan 18, 2018 6.164 6.197 6.141 6.147 811,525 -0.02(-0.36%)
Jan 17, 2018 6.186 6.203 6.169 6.169 1,141,829 -0.01(-0.18%)
Jan 16, 2018 6.209 6.214 6.171 6.181 1,018,215 +0.01(+0.09%)
Jan 12, 2018 6.175 6.175 6.175 0 -0.04(-0.63%)
Jan 11, 2018 6.192 6.220 6.192 6.214 396,807 +0.03(+0.55%)
Jan 10, 2018 6.209 6.209 6.169 6.181 1,047,233 -0.03(-0.45%)
Jan 09, 2018 6.254 6.254 6.203 6.209 587,793 -0.03(-0.54%)
Jan 08, 2018 6.203 6.242 6.203 6.242 418,346 +0.03(+0.54%)
Jan 05, 2018 6.226 6.248 6.203 6.209 1,165,335 -0.01(-0.09%)
Jan 04, 2018 6.214 6.248 6.209 6.214 1,245,327 +0.02(+0.36%)
Jan 03, 2018 6.197 6.214 6.186 6.192 1,021,933 +0.00(+0.00%)
Jan 02, 2018 6.164 6.226 6.152 6.192 1,013,325 +0.04(+0.64%)
Dec 29, 2017 6.152 6.152 6.152 0 -0.02(-0.27%)
Dec 28, 2017 6.164 6.175 6.152 6.169 455,357 +0.03(+0.55%)
Dec 27, 2017 6.158 6.169 6.136 6.136 1,098,439 -0.01(-0.18%)
Dec 26, 2017 6.113 6.180 6.113 6.147 663,489 +0.03(+0.55%)
Dec 22, 2017 6.158 6.186 6.113 6.113 956,000 -0.03(-0.55%)
Dec 21, 2017 6.130 6.158 6.130 6.147 364,176 +0.01(+0.09%)
Dec 20, 2017 6.136 6.147 6.130 6.141 592,547 +0.02(+0.27%)
Dec 19, 2017 6.136 6.147 6.124 6.124 872,080 +0.00(+0.00%)
Dec 18, 2017 6.130 6.158 6.124 6.124 474,786 +0.01(+0.09%)
Dec 15, 2017 6.147 6.147 6.113 6.119 745,992 -0.02(-0.36%)
Dec 14, 2017 6.147 6.166 6.136 6.141 377,875 +0.00(+0.00%)
Dec 13, 2017 6.175 6.180 6.141 6.141 575,200 -0.04(-0.63%)
Dec 12, 2017 6.169 6.186 6.158 6.180 486,232 +0.03(+0.55%)
Dec 11, 2017 6.163 6.163 6.141 6.147 473,030 -0.01(-0.18%)
Dec 08, 2017 6.158 6.158 6.130 6.158 624,005 +0.02(+0.36%)
Dec 07, 2017 6.158 6.163 6.125 6.136 668,013 -0.03(-0.45%)
Dec 06, 2017 6.141 6.186 6.125 6.163 915,824 +0.03(+0.54%)
Dec 05, 2017 6.163 6.163 6.119 6.130 533,366 -0.03(-0.45%)
Dec 04, 2017 6.163 6.197 6.136 6.158 622,970 +0.01(+0.18%)
Dec 01, 2017 6.086 6.152 6.086 6.147 583,806 +0.06(+1.00%)
Nov 30, 2017 6.119 6.130 6.086 6.086 705,361 -0.03(-0.45%)
Nov 29, 2017 6.125 6.125 6.102 6.113 896,972 -0.02(-0.27%)
Nov 28, 2017 6.113 6.130 6.097 6.130 686,148 +0.03(+0.55%)
Nov 27, 2017 6.108 6.119 6.091 6.097 575,790 -0.03(-0.45%)
Nov 24, 2017 6.091 6.125 6.091 6.125 172,657 +0.02(+0.27%)
Nov 22, 2017 6.075 6.108 6.071 6.108 507,355 +0.04(+0.64%)
Nov 21, 2017 6.052 6.075 6.052 6.069 785,955 +0.03(+0.46%)
Nov 20, 2017 6.097 6.097 6.024 6.041 955,713 -0.04(-0.64%)
Nov 17, 2017 6.075 6.113 6.075 6.080 972,719 +0.01(+0.18%)
Nov 16, 2017 6.014 6.091 6.014 6.069 1,748,432 +0.10(+1.67%)
Nov 15, 2017 5.980 6.002 5.936 5.969 1,970,927 -0.02(-0.28%)
Nov 14, 2017 6.075 6.075 5.986 5.986 1,313,486 -0.07(-1.19%)
Nov 13, 2017 6.074 6.094 6.058 6.058 657,232 -0.02(-0.27%)
Nov 10, 2017 6.102 6.113 6.047 6.074 1,126,483 -0.03(-0.45%)
Nov 09, 2017 6.113 6.119 6.080 6.102 913,837 -0.02(-0.36%)
Nov 08, 2017 6.157 6.162 6.119 6.124 630,838 -0.02(-0.36%)
Nov 07, 2017 6.190 6.196 6.146 6.146 814,942 -0.03(-0.54%)
Nov 06, 2017 6.157 6.190 6.154 6.179 437,998 +0.03(+0.54%)
Nov 03, 2017 6.163 6.168 6.146 6.146 1,089,533 +0.00(+0.00%)
Nov 02, 2017 6.168 6.190 6.135 6.146 748,156 -0.03(-0.54%)
Nov 01, 2017 6.190 6.190 6.174 6.179 520,805 +0.01(+0.18%)
Oct 31, 2017 6.196 6.196 6.163 6.168 623,432 -0.01(-0.09%)
Oct 30, 2017 6.179 6.196 6.168 6.174 546,838 -0.03(-0.53%)
Oct 27, 2017 6.174 6.207 6.124 6.207 1,624,477 +0.07(+1.08%)
Oct 26, 2017 6.207 6.218 6.135 6.141 604,617 -0.05(-0.80%)
Oct 25, 2017 6.257 6.262 6.190 6.190 500,810 -0.07(-1.15%)
Oct 24, 2017 6.262 6.295 6.251 6.262 406,482 -0.02(-0.26%)
Oct 23, 2017 6.290 6.290 6.257 6.279 350,482 -0.01(-0.18%)
Oct 20, 2017 6.268 6.301 6.267 6.290 224,149 +0.03(+0.53%)
Oct 19, 2017 6.234 6.257 6.224 6.257 300,219 +0.03(+0.44%)
Oct 18, 2017 6.257 6.262 6.229 6.229 397,800 -0.04(-0.62%)
Oct 17, 2017 6.284 6.290 6.251 6.268 427,097 -0.01(-0.09%)
Oct 16, 2017 6.295 6.295 6.257 6.273 397,119 -0.01(-0.18%)
Oct 13, 2017 6.312 6.312 6.262 6.284 301,932 -0.01(-0.09%)
Oct 12, 2017 6.273 6.290 6.268 6.290 320,193 +0.02(+0.35%)
Oct 11, 2017 6.268 6.278 6.257 6.268 339,296 +0.01(+0.18%)
Oct 10, 2017 6.262 6.290 6.251 6.257 494,169 -0.01(-0.09%)
Oct 09, 2017 6.224 6.268 6.213 6.262 490,713 +0.05(+0.79%)
Oct 06, 2017 6.235 6.246 6.209 6.213 470,208 -0.02(-0.35%)
Oct 05, 2017 6.224 6.240 6.207 6.235 556,422 +0.02(+0.26%)
Oct 04, 2017 6.207 6.218 6.185 6.218 369,730 +0.02(+0.27%)
Oct 03, 2017 6.202 6.207 6.185 6.202 308,307 +0.02(+0.27%)
Oct 02, 2017 6.202 6.213 6.180 6.185 383,735 -0.01(-0.18%)
Sep 29, 2017 6.180 6.196 6.175 6.196 443,470 +0.04(+0.62%)
Sep 28, 2017 6.164 6.185 6.153 6.158 304,696 -0.01(-0.18%)
Sep 27, 2017 6.158 6.180 6.143 6.169 460,612 +0.03(+0.45%)
Sep 26, 2017 6.125 6.158 6.125 6.142 625,851 +0.03(+0.45%)
Sep 25, 2017 6.136 6.142 6.114 6.114 381,819 -0.01(-0.18%)
Sep 22, 2017 6.114 6.136 6.114 6.125 331,961 +0.02(+0.27%)
Sep 21, 2017 6.109 6.131 6.102 6.109 333,347 +0.00(+0.00%)
Sep 20, 2017 6.087 6.109 6.081 6.109 590,669 +0.04(+0.63%)
Sep 19, 2017 6.081 6.090 6.070 6.070 674,862 +0.01(+0.09%)
Sep 18, 2017 6.087 6.092 6.065 6.065 916,443 -0.02(-0.36%)
Sep 15, 2017 6.125 6.125 6.081 6.087 473,689 -0.01(-0.09%)
Sep 14, 2017 6.081 6.114 6.076 6.092 514,787 +0.02(+0.27%)
Sep 13, 2017 6.081 6.109 6.076 6.076 478,956 -0.02(-0.36%)
Sep 12, 2017 6.087 6.109 6.087 6.098 408,600 +0.01(+0.09%)
Sep 11, 2017 6.076 6.103 6.054 6.092 640,845 +0.03(+0.45%)
Sep 08, 2017 6.092 6.098 6.021 6.065 1,047,271 -0.02(-0.27%)
Sep 07, 2017 6.103 6.114 6.076 6.081 704,960 -0.02(-0.36%)
Sep 06, 2017 6.087 6.109 6.087 6.103 467,240 +0.02(+0.36%)
Sep 05, 2017 6.092 6.103 6.070 6.081 481,041 -0.02(-0.36%)
Sep 01, 2017 6.081 6.103 6.065 6.103 383,481 +0.04(+0.63%)
Aug 31, 2017 6.087 6.087 6.065 6.065 561,365 -0.01(-0.09%)
Aug 30, 2017 6.059 6.070 6.049 6.070 543,201 +0.00(+0.00%)
Aug 29, 2017 6.049 6.070 6.038 6.070 426,370 +0.01(+0.18%)
Aug 28, 2017 6.049 6.059 6.043 6.059 575,547 +0.02(+0.36%)
Aug 25, 2017 6.027 6.038 6.010 6.038 1,154,205 +0.03(+0.54%)
Aug 24, 2017 6.021 6.032 6.000 6.005 563,894 -0.02(-0.36%)
Aug 23, 2017 6.010 6.032 6.005 6.027 591,428 +0.01(+0.18%)
Aug 22, 2017 6.000 6.027 6.000 6.016 422,008 +0.02(+0.36%)
Aug 21, 2017 5.994 6.016 5.994 5.994 434,044 -0.02(-0.27%)
Aug 18, 2017 5.989 6.016 5.972 6.010 610,473 +0.02(+0.36%)
Aug 17, 2017 6.005 6.021 5.978 5.989 721,883 -0.02(-0.27%)
Aug 16, 2017 6.010 6.027 6.000 6.005 450,854 -0.01(-0.09%)
Aug 15, 2017 6.021 6.032 5.994 6.010 371,754 -0.01(-0.18%)
Aug 14, 2017 6.027 6.049 5.994 6.021 585,145 +0.01(+0.18%)
Aug 11, 2017 5.978 6.049 5.945 6.010 954,246 +0.04(+0.64%)
Aug 10, 2017 6.032 6.032 5.929 5.972 1,132,984 -0.06(-1.08%)
Aug 09, 2017 6.032 6.059 6.021 6.037 700,291 -0.01(-0.09%)
Aug 08, 2017 6.086 6.105 6.032 6.043 940,529 -0.07(-1.15%)
Aug 07, 2017 6.140 6.140 6.091 6.113 629,873 -0.02(-0.35%)
Aug 04, 2017 6.135 6.140 6.113 6.135 775,816 +0.02(+0.27%)
Aug 03, 2017 6.118 6.124 6.097 6.118 500,441 +0.01(+0.18%)
Aug 02, 2017 6.102 6.108 6.086 6.108 442,424 +0.02(+0.36%)
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.