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

BlackRock Municipal Income Trust (NY: BFK )

10.07 -0.06 (-0.59%)
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 (%)
Mar 31, 2005 6.121 6.174 6.104 6.165 98,273 +0.08(+1.29%)
Mar 30, 2005 6.056 6.121 6.056 6.086 103,987 +0.02(+0.29%)
Mar 29, 2005 6.021 6.073 6.021 6.069 98,502 +0.04(+0.65%)
Mar 28, 2005 6.029 6.104 6.021 6.029 137,354 -0.05(-0.86%)
Mar 24, 2005 6.043 6.086 6.034 6.082 179,406 +0.05(+0.87%)
Mar 23, 2005 6.170 6.170 6.025 6.029 388,980 -0.15(-2.48%)
Mar 22, 2005 6.270 6.292 6.143 6.183 218,030 -0.10(-1.60%)
Mar 21, 2005 6.283 6.327 6.266 6.283 168,207 -0.02(-0.28%)
Mar 18, 2005 6.218 6.318 6.218 6.301 246,826 +0.05(+0.77%)
Mar 17, 2005 6.253 6.292 6.253 6.253 210,716 -0.01(-0.14%)
Mar 16, 2005 6.275 6.288 6.244 6.261 191,747 +0.01(+0.21%)
Mar 15, 2005 6.353 6.353 6.248 6.248 196,547 -0.06(-0.97%)
Mar 14, 2005 6.248 6.371 6.248 6.310 255,054 +0.03(+0.42%)
Mar 11, 2005 6.301 6.345 6.248 6.283 216,658 -0.06(-0.90%)
Mar 10, 2005 6.310 6.340 6.305 6.340 149,695 +0.00(+0.00%)
Mar 09, 2005 6.362 6.406 6.310 6.340 232,885 -0.07(-1.02%)
Mar 08, 2005 6.445 6.458 6.406 6.406 249,797 -0.07(-1.01%)
Mar 07, 2005 6.454 6.485 6.419 6.471 210,259 +0.03(+0.41%)
Mar 04, 2005 6.415 6.454 6.397 6.445 130,726 +0.04(+0.61%)
Mar 03, 2005 6.397 6.463 6.397 6.406 134,154 -0.01(-0.14%)
Mar 02, 2005 6.410 6.463 6.401 6.415 187,405 -0.02(-0.34%)
Mar 01, 2005 6.428 6.436 6.388 6.436 166,836 +0.04(+0.68%)
Feb 28, 2005 6.388 6.419 6.366 6.393 143,753 +0.03(+0.41%)
Feb 25, 2005 6.331 6.432 6.331 6.366 158,608 -0.01(-0.14%)
Feb 24, 2005 6.384 6.384 6.331 6.375 130,269 +0.04(+0.55%)
Feb 23, 2005 6.327 6.366 6.305 6.340 202,717 +0.03(+0.42%)
Feb 22, 2005 6.349 6.366 6.296 6.314 323,160 -0.06(-0.89%)
Feb 18, 2005 6.476 6.476 6.371 6.371 256,196 -0.12(-1.82%)
Feb 17, 2005 6.384 6.489 6.384 6.489 333,444 +0.03(+0.47%)
Feb 16, 2005 6.498 6.506 6.432 6.458 132,555 -0.04(-0.61%)
Feb 15, 2005 6.502 6.524 6.489 6.498 198,603 -0.02(-0.34%)
Feb 14, 2005 6.458 6.520 6.458 6.520 176,892 +0.02(+0.27%)
Feb 11, 2005 6.498 6.515 6.480 6.502 217,801 -0.04(-0.54%)
Feb 10, 2005 6.533 6.550 6.511 6.537 137,811 +0.04(+0.54%)
Feb 09, 2005 6.502 6.537 6.502 6.502 194,261 +0.00(+0.00%)
Feb 08, 2005 6.520 6.520 6.502 6.502 223,058 -0.02(-0.27%)
Feb 07, 2005 6.467 6.537 6.467 6.520 140,096 +0.02(+0.27%)
Feb 04, 2005 6.511 6.537 6.454 6.502 259,396 +0.01(+0.13%)
Feb 03, 2005 6.454 6.520 6.428 6.493 302,819 +0.04(+0.61%)
Feb 02, 2005 6.445 6.476 6.441 6.454 198,603 +0.01(+0.14%)
Feb 01, 2005 6.450 6.450 6.371 6.445 215,287 +0.02(+0.27%)
Jan 31, 2005 6.375 6.450 6.375 6.428 164,779 +0.07(+1.03%)
Jan 28, 2005 6.371 6.388 6.353 6.362 141,011 -0.03(-0.41%)
Jan 27, 2005 6.401 6.401 6.353 6.388 174,835 +0.03(+0.48%)
Jan 26, 2005 6.349 6.397 6.349 6.358 198,832 -0.04(-0.62%)
Jan 25, 2005 6.423 6.511 6.366 6.397 247,055 -0.04(-0.68%)
Jan 24, 2005 6.454 6.471 6.415 6.441 248,883 -0.03(-0.41%)
Jan 21, 2005 6.441 6.493 6.406 6.467 297,563 +0.03(+0.41%)
Jan 20, 2005 6.397 6.445 6.384 6.441 203,174 +0.04(+0.68%)
Jan 19, 2005 6.371 6.515 6.366 6.397 277,222 +0.00(+0.07%)
Jan 18, 2005 6.318 6.432 6.288 6.393 300,991 +0.10(+1.53%)
Jan 14, 2005 6.331 6.345 6.266 6.296 150,152 -0.06(-0.90%)
Jan 13, 2005 6.292 6.358 6.292 6.353 174,835 +0.00(+0.00%)
Jan 12, 2005 6.305 6.384 6.279 6.353 310,590 +0.01(+0.14%)
Jan 11, 2005 6.296 6.362 6.296 6.345 370,011 +0.05(+0.76%)
Jan 10, 2005 6.279 6.301 6.244 6.296 244,769 +0.02(+0.28%)
Jan 07, 2005 6.253 6.279 6.235 6.279 162,037 +0.03(+0.49%)
Jan 06, 2005 6.218 6.253 6.218 6.248 109,929 +0.03(+0.49%)
Jan 05, 2005 6.200 6.240 6.196 6.218 155,637 +0.03(+0.42%)
Jan 04, 2005 6.244 6.275 6.191 6.191 263,281 -0.07(-1.05%)
Jan 03, 2005 6.275 6.279 6.240 6.257 138,725 +0.00(+0.07%)
Dec 31, 2004 6.218 6.275 6.213 6.253 129,355 +0.03(+0.49%)
Dec 30, 2004 6.170 6.253 6.170 6.222 224,429 +0.05(+0.85%)
Dec 29, 2004 6.178 6.235 6.170 6.170 299,848 -0.04(-0.56%)
Dec 28, 2004 6.191 6.205 6.170 6.205 196,318 +0.00(+0.07%)
Dec 27, 2004 6.200 6.200 6.135 6.200 139,411 +0.00(+0.07%)
Dec 23, 2004 6.187 6.200 6.148 6.196 103,987 +0.01(+0.14%)
Dec 22, 2004 6.213 6.213 6.165 6.187 131,183 +0.00(+0.00%)
Dec 21, 2004 6.191 6.200 6.152 6.187 208,202 -0.01(-0.14%)
Dec 20, 2004 6.161 6.196 6.148 6.196 243,855 +0.06(+1.00%)
Dec 17, 2004 6.130 6.187 6.121 6.135 178,949 -0.04(-0.64%)
Dec 16, 2004 6.161 6.196 6.117 6.174 181,920 -0.03(-0.49%)
Dec 15, 2004 6.191 6.213 6.178 6.205 138,725 -0.01(-0.14%)
Dec 14, 2004 6.213 6.235 6.183 6.213 213,687 +0.00(+0.00%)
Dec 13, 2004 6.213 6.248 6.196 6.213 301,676 -0.04(-0.63%)
Dec 10, 2004 6.222 6.253 6.222 6.253 150,152 +0.02(+0.28%)
Dec 09, 2004 6.226 6.240 6.218 6.235 144,896 +0.03(+0.42%)
Dec 08, 2004 6.205 6.226 6.205 6.209 158,380 +0.01(+0.14%)
Dec 07, 2004 6.222 6.226 6.196 6.200 163,408 -0.00(-0.07%)
Dec 06, 2004 6.191 6.226 6.191 6.205 240,427 +0.00(+0.00%)
Dec 03, 2004 6.117 6.209 6.117 6.205 222,372 +0.07(+1.14%)
Dec 02, 2004 6.152 6.156 6.086 6.135 377,096 -0.02(-0.28%)
Dec 01, 2004 6.021 6.156 5.999 6.152 397,665 +0.14(+2.25%)
Nov 30, 2004 6.008 6.029 5.986 6.016 265,795 -0.02(-0.29%)
Nov 29, 2004 6.069 6.069 6.016 6.034 296,191 -0.02(-0.29%)
Nov 26, 2004 6.078 6.082 6.051 6.051 114,271 -0.03(-0.43%)
Nov 24, 2004 6.078 6.082 6.060 6.078 172,321 +0.01(+0.22%)
Nov 23, 2004 6.104 6.104 6.064 6.064 149,010 -0.04(-0.65%)
Nov 22, 2004 6.113 6.113 6.056 6.104 149,010 +0.06(+1.01%)
Nov 19, 2004 6.108 6.108 6.043 6.043 158,608 -0.05(-0.86%)
Nov 18, 2004 6.078 6.108 6.069 6.095 74,047 +0.02(+0.36%)
Nov 17, 2004 6.086 6.095 6.064 6.073 226,943 -0.02(-0.29%)
Nov 16, 2004 6.117 6.126 6.091 6.091 139,182 -0.02(-0.36%)
Nov 15, 2004 6.060 6.126 6.060 6.113 252,768 +0.01(+0.14%)
Nov 12, 2004 6.029 6.104 6.029 6.104 98,273 +0.08(+1.38%)
Nov 11, 2004 6.016 6.060 6.008 6.021 135,526 +0.01(+0.22%)
Nov 10, 2004 5.986 6.021 5.973 6.008 170,493 +0.04(+0.59%)
Nov 09, 2004 5.951 6.016 5.946 5.973 220,544 +0.03(+0.44%)
Nov 08, 2004 6.021 6.056 5.872 5.946 518,564 -0.11(-1.74%)
Nov 05, 2004 6.174 6.187 6.021 6.051 260,539 -0.15(-2.40%)
Nov 04, 2004 6.209 6.240 6.183 6.200 94,159 -0.01(-0.21%)
Nov 03, 2004 6.209 6.235 6.187 6.213 110,157 +0.01(+0.21%)
Nov 02, 2004 6.170 6.213 6.161 6.200 156,780 +0.04(+0.57%)
Nov 01, 2004 6.161 6.170 6.143 6.165 106,729 +0.02(+0.28%)
Oct 29, 2004 6.148 6.161 6.135 6.148 198,832 +0.00(+0.00%)
Oct 28, 2004 6.161 6.165 6.135 6.148 117,471 -0.01(-0.21%)
Oct 27, 2004 6.156 6.165 6.139 6.161 140,096 +0.00(+0.00%)
Oct 26, 2004 6.178 6.187 6.156 6.161 191,747 -0.01(-0.14%)
Oct 25, 2004 6.205 6.205 6.161 6.170 174,835 -0.04(-0.70%)
Oct 22, 2004 6.196 6.222 6.191 6.213 119,985 +0.02(+0.28%)
Oct 21, 2004 6.209 6.235 6.183 6.196 174,835 +0.01(+0.14%)
Oct 20, 2004 6.187 6.218 6.183 6.187 114,728 +0.01(+0.14%)
Oct 19, 2004 6.178 6.205 6.174 6.178 130,955 -0.02(-0.35%)
Oct 18, 2004 6.248 6.248 6.187 6.200 166,836 -0.04(-0.56%)
Oct 15, 2004 6.292 6.292 6.213 6.235 103,072 +0.01(+0.21%)
Oct 14, 2004 6.257 6.279 6.183 6.222 189,233 -0.03(-0.49%)
Oct 13, 2004 6.183 6.253 6.183 6.253 153,123 +0.02(+0.35%)
Oct 12, 2004 6.231 6.257 6.218 6.231 111,757 +0.00(+0.00%)
Oct 11, 2004 6.183 6.231 6.183 6.231 110,843 +0.05(+0.78%)
Oct 08, 2004 6.183 6.191 6.148 6.183 113,128 +0.04(+0.71%)
Oct 07, 2004 6.143 6.143 6.099 6.139 169,807 +0.02(+0.29%)
Oct 06, 2004 6.113 6.121 6.073 6.121 139,868 +0.02(+0.36%)
Oct 05, 2004 6.082 6.117 6.078 6.099 253,911 +0.04(+0.58%)
Oct 04, 2004 6.003 6.082 5.973 6.064 267,166 +0.06(+0.95%)
Oct 01, 2004 6.117 6.117 5.973 6.008 299,848 -0.07(-1.15%)
Sep 30, 2004 6.113 6.113 6.073 6.078 115,871 -0.04(-0.57%)
Sep 29, 2004 6.121 6.139 6.078 6.113 134,611 -0.01(-0.21%)
Sep 28, 2004 6.121 6.130 6.108 6.126 153,352 +0.01(+0.21%)
Sep 27, 2004 6.126 6.135 6.104 6.113 112,443 -0.01(-0.14%)
Sep 24, 2004 6.139 6.148 6.091 6.121 168,436 -0.01(-0.14%)
Sep 23, 2004 6.104 6.205 6.095 6.130 234,256 +0.03(+0.50%)
Sep 22, 2004 6.091 6.099 6.064 6.099 210,259 +0.00(+0.00%)
Sep 21, 2004 6.104 6.104 6.060 6.099 155,409 +0.00(+0.00%)
Sep 20, 2004 6.069 6.104 6.069 6.099 132,783 +0.01(+0.14%)
Sep 17, 2004 6.069 6.099 6.051 6.091 160,894 +0.02(+0.36%)
Sep 16, 2004 6.078 6.078 6.056 6.069 151,981 +0.01(+0.14%)
Sep 15, 2004 6.064 6.113 6.056 6.060 131,869 -0.02(-0.29%)
Sep 14, 2004 6.095 6.095 6.073 6.078 95,988 -0.02(-0.29%)
Sep 13, 2004 6.095 6.104 6.060 6.095 115,185 -0.01(-0.14%)
Sep 10, 2004 6.029 6.113 6.029 6.104 148,095 +0.08(+1.31%)
Sep 09, 2004 6.056 6.069 6.021 6.025 177,349 -0.00(-0.07%)
Sep 08, 2004 6.025 6.069 5.994 6.029 201,117 -0.03(-0.43%)
Sep 07, 2004 6.043 6.064 5.994 6.056 131,183 +0.05(+0.80%)
Sep 03, 2004 6.095 6.095 5.994 6.008 146,953 -0.06(-1.01%)
Sep 02, 2004 6.060 6.095 6.029 6.069 208,659 +0.01(+0.14%)
Sep 01, 2004 6.047 6.060 6.034 6.060 115,642 +0.02(+0.36%)
Aug 31, 2004 6.038 6.047 6.008 6.038 194,947 +0.03(+0.51%)
Aug 30, 2004 5.994 6.029 5.994 6.008 105,586 +0.00(+0.00%)
Aug 27, 2004 5.990 6.012 5.981 6.008 98,730 +0.03(+0.51%)
Aug 26, 2004 5.994 6.012 5.973 5.977 182,377 -0.02(-0.36%)
Aug 25, 2004 6.025 6.029 5.999 5.999 102,844 +0.00(+0.07%)
Aug 24, 2004 6.025 6.038 5.994 5.994 192,433 -0.03(-0.51%)
Aug 23, 2004 6.043 6.086 6.008 6.025 223,515 -0.04(-0.65%)
Aug 20, 2004 5.994 6.117 5.994 6.064 167,750 +0.06(+0.95%)
Aug 19, 2004 6.060 6.060 5.986 6.008 136,668 -0.01(-0.15%)
Aug 18, 2004 5.964 6.025 5.964 6.016 160,894 +0.05(+0.88%)
Aug 17, 2004 5.968 6.008 5.959 5.964 179,863 +0.00(+0.00%)
Aug 16, 2004 5.990 5.990 5.951 5.964 118,156 -0.01(-0.15%)
Aug 13, 2004 5.964 6.008 5.959 5.973 160,208 -0.01(-0.22%)
Aug 12, 2004 5.977 6.003 5.942 5.986 143,525 -0.03(-0.51%)
Aug 11, 2004 5.999 6.016 5.977 6.016 185,348 +0.02(+0.37%)
Aug 10, 2004 6.008 6.016 5.968 5.994 161,808 +0.00(+0.00%)
Aug 09, 2004 5.964 6.016 5.964 5.994 156,094 +0.02(+0.29%)
Aug 06, 2004 5.929 6.003 5.929 5.977 157,237 +0.07(+1.11%)
Aug 05, 2004 5.907 5.911 5.876 5.911 199,746 +0.01(+0.15%)
Aug 04, 2004 5.885 5.903 5.863 5.903 141,696 +0.00(+0.07%)
Aug 03, 2004 5.833 5.898 5.833 5.898 173,007 +0.04(+0.75%)
Aug 02, 2004 5.876 5.889 5.828 5.854 242,941 +0.01(+0.15%)
Jul 30, 2004 5.824 5.868 5.824 5.846 114,728 +0.03(+0.53%)
Jul 29, 2004 5.776 5.846 5.776 5.815 174,606 +0.02(+0.30%)
Jul 28, 2004 5.780 5.815 5.780 5.798 120,442 +0.02(+0.30%)
Jul 27, 2004 5.754 5.789 5.754 5.780 143,068 +0.02(+0.38%)
Jul 26, 2004 5.754 5.793 5.749 5.758 79,533 +0.00(+0.08%)
Jul 23, 2004 5.824 5.837 5.749 5.754 147,638 -0.03(-0.53%)
Jul 22, 2004 5.776 5.811 5.776 5.784 88,674 -0.01(-0.15%)
Jul 21, 2004 5.850 5.854 5.767 5.793 117,471 -0.04(-0.75%)
Jul 20, 2004 5.859 5.859 5.828 5.837 159,751 -0.02(-0.37%)
Jul 19, 2004 5.824 5.863 5.824 5.859 165,236 +0.01(+0.15%)
Jul 16, 2004 5.789 5.859 5.789 5.850 116,785 +0.05(+0.83%)
Jul 15, 2004 5.741 5.815 5.741 5.802 146,496 +0.01(+0.23%)
Jul 14, 2004 5.767 5.833 5.767 5.789 201,803 +0.00(+0.08%)
Jul 13, 2004 5.798 5.815 5.732 5.784 186,262 -0.03(-0.45%)
Jul 12, 2004 5.798 5.815 5.767 5.811 104,901 +0.02(+0.30%)
Jul 09, 2004 5.745 5.793 5.736 5.793 148,324 +0.03(+0.46%)
Jul 08, 2004 5.719 5.771 5.719 5.767 143,525 +0.02(+0.30%)
Jul 07, 2004 5.732 5.749 5.701 5.749 156,780 +0.03(+0.46%)
Jul 06, 2004 5.684 5.728 5.684 5.723 118,613 +0.00(+0.08%)
Jul 02, 2004 5.662 5.719 5.627 5.719 261,453 +0.09(+1.63%)
Jul 01, 2004 5.618 5.627 5.579 5.627 70,848 +0.07(+1.26%)
Jun 30, 2004 5.526 5.592 5.500 5.557 131,869 +0.06(+1.11%)
Jun 29, 2004 5.491 5.544 5.491 5.496 180,777 -0.04(-0.71%)
Jun 28, 2004 5.553 5.566 5.513 5.535 199,061 +0.00(+0.08%)
Jun 25, 2004 5.553 5.579 5.491 5.531 221,686 -0.05(-0.86%)
Jun 24, 2004 5.518 5.596 5.518 5.579 164,093 +0.04(+0.63%)
Jun 23, 2004 5.535 5.557 5.531 5.544 140,096 -0.01(-0.24%)
Jun 22, 2004 5.553 5.574 5.518 5.557 226,257 +0.03(+0.55%)
Jun 21, 2004 5.566 5.566 5.526 5.526 122,956 -0.01(-0.24%)
Jun 18, 2004 5.596 5.601 5.535 5.539 222,372 -0.04(-0.78%)
Jun 17, 2004 5.583 5.592 5.548 5.583 113,128 +0.01(+0.16%)
Jun 16, 2004 5.631 5.631 5.557 5.574 177,120 -0.03(-0.47%)
Jun 15, 2004 5.557 5.618 5.553 5.601 210,031 +0.04(+0.79%)
Jun 14, 2004 5.640 5.653 5.544 5.557 160,437 -0.14(-2.38%)
Jun 10, 2004 5.701 5.723 5.693 5.693 170,493 -0.03(-0.54%)
Jun 09, 2004 5.719 5.732 5.701 5.723 165,008 +0.01(+0.23%)
Jun 08, 2004 5.644 5.710 5.623 5.710 227,400 +0.04(+0.77%)
Jun 07, 2004 5.658 5.679 5.614 5.666 170,721 +0.04(+0.62%)
Jun 04, 2004 5.666 5.675 5.623 5.631 196,318 -0.03(-0.54%)
Jun 03, 2004 5.728 5.728 5.662 5.662 239,513 -0.05(-0.84%)
Jun 02, 2004 5.749 5.749 5.701 5.710 317,903 -0.03(-0.53%)
Jun 01, 2004 5.784 5.789 5.732 5.741 143,525 -0.03(-0.46%)
May 28, 2004 5.793 5.815 5.754 5.767 167,522 -0.01(-0.15%)
May 27, 2004 5.741 5.789 5.741 5.776 131,183 +0.02(+0.30%)
May 26, 2004 5.732 5.771 5.714 5.758 231,057 +0.03(+0.46%)
May 25, 2004 5.714 5.771 5.688 5.732 228,771 +0.01(+0.23%)
May 24, 2004 5.693 5.763 5.693 5.719 130,955 +0.03(+0.46%)
May 21, 2004 5.688 5.745 5.671 5.693 141,011 +0.03(+0.46%)
May 20, 2004 5.605 5.688 5.592 5.666 152,895 +0.07(+1.33%)
May 19, 2004 5.557 5.623 5.544 5.592 234,028 +0.03(+0.47%)
May 18, 2004 5.644 5.662 5.491 5.566 316,760 -0.08(-1.40%)
May 17, 2004 5.636 5.679 5.583 5.644 236,313 -0.02(-0.31%)
May 14, 2004 5.557 5.662 5.539 5.662 268,995 +0.11(+1.89%)
May 13, 2004 5.531 5.561 5.491 5.557 242,941 -0.00(-0.08%)
May 12, 2004 5.557 5.588 5.526 5.561 217,801 -0.01(-0.24%)
May 11, 2004 5.382 5.574 5.382 5.574 351,956 +0.17(+3.07%)
May 10, 2004 5.448 5.456 5.312 5.408 385,095 -0.05(-0.96%)
May 07, 2004 5.544 5.588 5.426 5.461 408,178 -0.14(-2.50%)
May 06, 2004 5.636 5.644 5.570 5.601 316,075 -0.07(-1.31%)
May 05, 2004 5.679 5.688 5.640 5.675 169,579 +0.04(+0.62%)
May 04, 2004 5.693 5.723 5.640 5.640 385,780 -0.05(-0.92%)
May 03, 2004 5.710 5.728 5.693 5.693 188,091 -0.00(-0.08%)
Apr 30, 2004 5.636 5.697 5.631 5.697 146,496 +0.05(+0.93%)
Apr 29, 2004 5.688 5.723 5.631 5.644 276,994 -0.04(-0.62%)
Apr 28, 2004 5.697 5.719 5.679 5.679 279,279 -0.04(-0.69%)
Apr 27, 2004 5.706 5.763 5.688 5.719 276,537 +0.02(+0.38%)
Apr 26, 2004 5.732 5.776 5.671 5.697 255,968 -0.06(-1.06%)
Apr 23, 2004 5.789 5.828 5.741 5.758 275,394 -0.08(-1.42%)
Apr 22, 2004 5.793 5.841 5.771 5.841 153,352 +0.05(+0.83%)
Apr 21, 2004 5.806 5.811 5.745 5.793 235,170 -0.00(-0.08%)
Apr 20, 2004 5.876 5.881 5.798 5.798 256,882 -0.08(-1.34%)
Apr 19, 2004 5.863 5.894 5.850 5.876 131,183 +0.01(+0.22%)
Apr 16, 2004 5.763 5.885 5.763 5.863 164,779 +0.10(+1.67%)
Apr 15, 2004 5.767 5.811 5.728 5.767 319,046 +0.03(+0.46%)
Apr 14, 2004 5.872 5.872 5.710 5.741 509,651 -0.14(-2.38%)
Apr 13, 2004 5.959 5.981 5.798 5.881 407,035 -0.14(-2.25%)
Apr 12, 2004 6.034 6.078 6.016 6.016 190,147 -0.06(-0.94%)
Apr 08, 2004 6.069 6.073 6.021 6.073 209,345 +0.03(+0.51%)
Apr 07, 2004 5.981 6.069 5.973 6.043 235,399 +0.04(+0.73%)
Apr 06, 2004 6.082 6.082 5.951 5.999 328,187 -0.06(-1.01%)
Apr 05, 2004 6.235 6.283 6.029 6.060 418,919 -0.20(-3.15%)
Apr 02, 2004 6.393 6.428 6.257 6.257 240,427 -0.16(-2.52%)
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.