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

BlackRock Municipal Income Trust (NY: BFK )

10.07 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 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 31, 2005 6.465 6.465 6.430 6.430 125,412 -0.01(-0.20%)
May 27, 2005 6.487 6.487 6.378 6.443 175,256 -0.03(-0.54%)
May 26, 2005 6.469 6.487 6.443 6.478 226,478 +0.02(+0.34%)
May 25, 2005 6.452 6.504 6.452 6.456 300,669 +0.00(+0.00%)
May 24, 2005 6.456 6.478 6.443 6.456 144,477 +0.01(+0.14%)
May 23, 2005 6.391 6.456 6.391 6.448 171,121 +0.05(+0.75%)
May 20, 2005 6.400 6.413 6.387 6.400 63,854 -0.01(-0.20%)
May 19, 2005 6.361 6.422 6.361 6.413 209,940 +0.05(+0.82%)
May 18, 2005 6.356 6.378 6.356 6.361 150,908 +0.02(+0.33%)
May 17, 2005 6.374 6.374 6.330 6.340 152,746 -0.03(-0.53%)
May 16, 2005 6.365 6.378 6.343 6.374 187,200 +0.02(+0.27%)
May 13, 2005 6.369 6.391 6.335 6.356 184,673 +0.00(+0.07%)
May 12, 2005 6.317 6.422 6.317 6.352 106,577 -0.05(-0.75%)
May 11, 2005 6.404 6.413 6.343 6.400 196,158 -0.00(-0.01%)
May 10, 2005 6.369 6.435 6.369 6.401 156,880 +0.05(+0.77%)
May 09, 2005 6.343 6.374 6.321 6.352 94,633 +0.04(+0.62%)
May 06, 2005 6.352 6.422 6.300 6.313 178,012 -0.05(-0.82%)
May 05, 2005 6.400 6.417 6.365 6.365 193,402 -0.03(-0.41%)
May 04, 2005 6.304 6.426 6.287 6.391 251,514 +0.08(+1.24%)
May 03, 2005 6.304 6.348 6.274 6.313 202,130 +0.03(+0.49%)
May 02, 2005 6.313 6.313 6.269 6.282 322,030 -0.03(-0.48%)
Apr 29, 2005 6.330 6.361 6.300 6.313 146,085 -0.03(-0.41%)
Apr 28, 2005 6.300 6.339 6.291 6.339 110,712 +0.03(+0.55%)
Apr 27, 2005 6.313 6.313 6.295 6.304 115,076 +0.00(+0.00%)
Apr 26, 2005 6.378 6.378 6.282 6.304 144,707 -0.03(-0.55%)
Apr 25, 2005 6.243 6.339 6.243 6.339 134,830 +0.09(+1.39%)
Apr 22, 2005 6.213 6.308 6.200 6.252 216,601 +0.07(+1.13%)
Apr 21, 2005 6.226 6.282 6.173 6.182 207,872 -0.08(-1.25%)
Apr 20, 2005 6.239 6.287 6.208 6.261 189,497 -0.01(-0.14%)
Apr 19, 2005 6.234 6.269 6.217 6.269 136,438 +0.04(+0.70%)
Apr 18, 2005 6.186 6.230 6.186 6.226 79,244 +0.00(+0.07%)
Apr 15, 2005 6.213 6.261 6.178 6.221 103,591 +0.01(+0.14%)
Apr 14, 2005 6.165 6.230 6.160 6.213 164,920 -0.00(-0.07%)
Apr 13, 2005 6.204 6.226 6.204 6.217 66,381 -0.02(-0.28%)
Apr 12, 2005 6.261 6.265 6.204 6.234 220,046 +0.01(+0.14%)
Apr 11, 2005 6.247 6.265 6.213 6.226 201,211 -0.01(-0.14%)
Apr 08, 2005 6.200 6.247 6.200 6.234 95,552 -0.02(-0.35%)
Apr 07, 2005 6.226 6.265 6.208 6.256 56,734 +0.01(+0.21%)
Apr 06, 2005 6.226 6.261 6.221 6.243 107,726 +0.03(+0.49%)
Apr 05, 2005 6.208 6.256 6.204 6.213 118,751 +0.00(+0.07%)
Apr 04, 2005 6.165 6.313 6.165 6.208 186,281 +0.03(+0.49%)
Apr 01, 2005 6.178 6.200 6.160 6.178 139,194 +0.04(+0.71%)
Mar 31, 2005 6.091 6.143 6.073 6.134 98,768 +0.08(+1.29%)
Mar 30, 2005 6.025 6.091 6.025 6.056 104,510 +0.02(+0.29%)
Mar 29, 2005 5.991 6.043 5.991 6.038 98,998 +0.04(+0.65%)
Mar 28, 2005 5.999 6.073 5.991 5.999 138,045 -0.05(-0.86%)
Mar 24, 2005 6.012 6.056 6.004 6.052 180,309 +0.05(+0.87%)
Mar 23, 2005 6.139 6.139 5.995 5.999 390,938 -0.15(-2.48%)
Mar 22, 2005 6.239 6.261 6.112 6.152 219,127 -0.10(-1.60%)
Mar 21, 2005 6.252 6.295 6.234 6.252 169,054 -0.02(-0.28%)
Mar 18, 2005 6.186 6.287 6.186 6.269 248,069 +0.05(+0.77%)
Mar 17, 2005 6.221 6.261 6.221 6.221 211,777 -0.01(-0.14%)
Mar 16, 2005 6.243 6.256 6.213 6.230 192,713 +0.01(+0.21%)
Mar 15, 2005 6.321 6.321 6.217 6.217 197,536 -0.06(-0.97%)
Mar 14, 2005 6.217 6.339 6.217 6.278 256,338 +0.03(+0.42%)
Mar 11, 2005 6.269 6.313 6.217 6.252 217,749 -0.06(-0.90%)
Mar 10, 2005 6.278 6.308 6.274 6.308 150,449 +0.00(+0.00%)
Mar 09, 2005 6.330 6.374 6.278 6.308 234,057 -0.07(-1.02%)
Mar 08, 2005 6.413 6.426 6.374 6.374 251,055 -0.07(-1.01%)
Mar 07, 2005 6.422 6.452 6.387 6.439 211,318 +0.03(+0.41%)
Mar 04, 2005 6.382 6.422 6.365 6.413 131,384 +0.04(+0.61%)
Mar 03, 2005 6.365 6.430 6.365 6.374 134,830 -0.01(-0.14%)
Mar 02, 2005 6.378 6.430 6.369 6.382 188,348 -0.02(-0.34%)
Mar 01, 2005 6.395 6.404 6.356 6.404 167,676 +0.04(+0.68%)
Feb 28, 2005 6.356 6.387 6.335 6.361 144,477 +0.03(+0.41%)
Feb 25, 2005 6.300 6.400 6.300 6.335 159,407 -0.01(-0.14%)
Feb 24, 2005 6.352 6.352 6.300 6.343 130,925 +0.03(+0.55%)
Feb 23, 2005 6.295 6.335 6.274 6.308 203,738 +0.03(+0.42%)
Feb 22, 2005 6.317 6.335 6.265 6.282 324,787 -0.06(-0.89%)
Feb 18, 2005 6.443 6.443 6.339 6.339 257,486 -0.12(-1.82%)
Feb 17, 2005 6.352 6.456 6.352 6.456 335,123 +0.03(+0.47%)
Feb 16, 2005 6.465 6.474 6.400 6.426 133,222 -0.04(-0.61%)
Feb 15, 2005 6.469 6.491 6.456 6.465 199,603 -0.02(-0.34%)
Feb 14, 2005 6.426 6.487 6.426 6.487 177,783 +0.02(+0.27%)
Feb 11, 2005 6.465 6.483 6.448 6.469 218,898 -0.03(-0.54%)
Feb 10, 2005 6.500 6.517 6.478 6.504 138,505 +0.03(+0.54%)
Feb 09, 2005 6.469 6.504 6.469 6.469 195,239 +0.00(+0.00%)
Feb 08, 2005 6.487 6.487 6.469 6.469 224,181 -0.02(-0.27%)
Feb 07, 2005 6.435 6.504 6.435 6.487 140,802 +0.02(+0.27%)
Feb 04, 2005 6.478 6.504 6.422 6.469 260,702 +0.01(+0.13%)
Feb 03, 2005 6.422 6.487 6.395 6.461 304,344 +0.04(+0.61%)
Feb 02, 2005 6.413 6.443 6.409 6.422 199,603 +0.01(+0.14%)
Feb 01, 2005 6.417 6.417 6.339 6.413 216,371 +0.02(+0.27%)
Jan 31, 2005 6.343 6.417 6.343 6.395 165,609 +0.07(+1.03%)
Jan 28, 2005 6.339 6.356 6.321 6.330 141,721 -0.03(-0.41%)
Jan 27, 2005 6.369 6.369 6.321 6.356 175,715 +0.03(+0.48%)
Jan 26, 2005 6.317 6.365 6.317 6.326 199,833 -0.04(-0.62%)
Jan 25, 2005 6.391 6.478 6.335 6.365 248,299 -0.04(-0.68%)
Jan 24, 2005 6.422 6.439 6.382 6.409 250,136 -0.03(-0.41%)
Jan 21, 2005 6.409 6.461 6.374 6.435 299,061 +0.03(+0.41%)
Jan 20, 2005 6.365 6.413 6.352 6.409 204,197 +0.04(+0.68%)
Jan 19, 2005 6.339 6.483 6.335 6.365 278,618 +0.00(+0.07%)
Jan 18, 2005 6.287 6.400 6.256 6.361 302,506 +0.10(+1.53%)
Jan 14, 2005 6.300 6.313 6.234 6.265 150,908 -0.06(-0.90%)
Jan 13, 2005 6.261 6.326 6.261 6.321 175,715 +0.00(+0.00%)
Jan 12, 2005 6.274 6.352 6.247 6.321 312,153 +0.01(+0.14%)
Jan 11, 2005 6.265 6.330 6.265 6.313 371,874 +0.05(+0.76%)
Jan 10, 2005 6.247 6.269 6.213 6.265 246,002 +0.02(+0.28%)
Jan 07, 2005 6.221 6.247 6.204 6.247 162,852 +0.03(+0.49%)
Jan 06, 2005 6.186 6.221 6.186 6.217 110,482 +0.03(+0.49%)
Jan 05, 2005 6.169 6.208 6.165 6.186 156,421 +0.03(+0.42%)
Jan 04, 2005 6.213 6.243 6.160 6.160 264,607 -0.07(-1.05%)
Jan 03, 2005 6.243 6.247 6.208 6.226 139,424 +0.00(+0.07%)
Dec 31, 2004 6.186 6.243 6.182 6.221 130,006 +0.03(+0.49%)
Dec 30, 2004 6.139 6.221 6.139 6.191 225,559 +0.05(+0.85%)
Dec 29, 2004 6.147 6.204 6.139 6.139 301,358 -0.03(-0.56%)
Dec 28, 2004 6.160 6.173 6.139 6.173 197,306 +0.00(+0.07%)
Dec 27, 2004 6.169 6.169 6.104 6.169 140,113 +0.00(+0.07%)
Dec 23, 2004 6.156 6.169 6.117 6.165 104,510 +0.01(+0.14%)
Dec 22, 2004 6.182 6.182 6.134 6.156 131,844 +0.00(+0.00%)
Dec 21, 2004 6.160 6.169 6.121 6.156 209,251 -0.01(-0.14%)
Dec 20, 2004 6.130 6.165 6.117 6.165 245,083 +0.06(+1.00%)
Dec 17, 2004 6.099 6.156 6.091 6.104 179,850 -0.04(-0.64%)
Dec 16, 2004 6.130 6.165 6.086 6.143 182,836 -0.03(-0.49%)
Dec 15, 2004 6.160 6.182 6.147 6.173 139,424 -0.01(-0.14%)
Dec 14, 2004 6.182 6.204 6.152 6.182 214,763 +0.00(+0.00%)
Dec 13, 2004 6.182 6.217 6.165 6.182 303,195 -0.04(-0.63%)
Dec 10, 2004 6.191 6.221 6.191 6.221 150,908 +0.02(+0.28%)
Dec 09, 2004 6.195 6.208 6.186 6.204 145,625 +0.03(+0.42%)
Dec 08, 2004 6.173 6.195 6.173 6.178 159,177 +0.01(+0.14%)
Dec 07, 2004 6.191 6.195 6.165 6.169 164,231 -0.00(-0.07%)
Dec 06, 2004 6.160 6.195 6.160 6.173 241,637 +0.00(+0.00%)
Dec 03, 2004 6.086 6.178 6.086 6.173 223,492 +0.07(+1.14%)
Dec 02, 2004 6.121 6.126 6.056 6.104 378,994 -0.02(-0.28%)
Dec 01, 2004 5.991 6.126 5.969 6.121 399,667 +0.13(+2.25%)
Nov 30, 2004 5.978 5.999 5.956 5.986 267,133 -0.02(-0.29%)
Nov 29, 2004 6.038 6.038 5.986 6.004 297,683 -0.02(-0.29%)
Nov 26, 2004 6.047 6.052 6.021 6.021 114,846 -0.03(-0.43%)
Nov 24, 2004 6.047 6.052 6.030 6.047 173,189 +0.01(+0.22%)
Nov 23, 2004 6.073 6.073 6.034 6.034 149,760 -0.04(-0.65%)
Nov 22, 2004 6.082 6.082 6.025 6.073 149,760 +0.06(+1.01%)
Nov 19, 2004 6.078 6.078 6.012 6.012 159,407 -0.05(-0.86%)
Nov 18, 2004 6.047 6.078 6.038 6.065 74,420 +0.02(+0.36%)
Nov 17, 2004 6.056 6.065 6.034 6.043 228,085 -0.02(-0.29%)
Nov 16, 2004 6.086 6.095 6.060 6.060 139,883 -0.02(-0.36%)
Nov 15, 2004 6.030 6.095 6.030 6.082 254,041 +0.01(+0.14%)
Nov 12, 2004 5.999 6.073 5.999 6.073 98,768 +0.08(+1.38%)
Nov 11, 2004 5.986 6.030 5.978 5.991 136,208 +0.01(+0.22%)
Nov 10, 2004 5.956 5.991 5.943 5.978 171,351 +0.03(+0.59%)
Nov 09, 2004 5.921 5.986 5.917 5.943 221,654 +0.03(+0.44%)
Nov 08, 2004 5.991 6.025 5.843 5.917 521,175 -0.10(-1.74%)
Nov 05, 2004 6.143 6.156 5.991 6.021 261,850 -0.15(-2.40%)
Nov 04, 2004 6.178 6.208 6.152 6.169 94,633 -0.01(-0.21%)
Nov 03, 2004 6.178 6.204 6.156 6.182 110,712 +0.01(+0.21%)
Nov 02, 2004 6.139 6.182 6.130 6.169 157,569 +0.03(+0.57%)
Nov 01, 2004 6.130 6.139 6.112 6.134 107,267 +0.02(+0.28%)
Oct 29, 2004 6.117 6.130 6.104 6.117 199,833 +0.00(+0.00%)
Oct 28, 2004 6.130 6.134 6.104 6.117 118,062 -0.01(-0.21%)
Oct 27, 2004 6.126 6.134 6.108 6.130 140,802 +0.00(+0.00%)
Oct 26, 2004 6.147 6.156 6.126 6.130 192,713 -0.01(-0.14%)
Oct 25, 2004 6.173 6.173 6.130 6.139 175,715 -0.04(-0.70%)
Oct 22, 2004 6.165 6.191 6.160 6.182 120,589 +0.02(+0.28%)
Oct 21, 2004 6.178 6.204 6.152 6.165 175,715 +0.01(+0.14%)
Oct 20, 2004 6.156 6.186 6.152 6.156 115,306 +0.01(+0.14%)
Oct 19, 2004 6.147 6.173 6.143 6.147 131,614 -0.02(-0.35%)
Oct 18, 2004 6.217 6.217 6.156 6.169 167,676 -0.03(-0.56%)
Oct 15, 2004 6.261 6.261 6.182 6.204 103,591 +0.01(+0.21%)
Oct 14, 2004 6.226 6.247 6.152 6.191 190,186 -0.03(-0.49%)
Oct 13, 2004 6.152 6.221 6.152 6.221 153,894 +0.02(+0.35%)
Oct 12, 2004 6.200 6.226 6.186 6.200 112,320 +0.00(+0.00%)
Oct 11, 2004 6.152 6.200 6.152 6.200 111,401 +0.05(+0.78%)
Oct 08, 2004 6.152 6.160 6.117 6.152 113,698 +0.04(+0.71%)
Oct 07, 2004 6.112 6.112 6.069 6.108 170,662 +0.02(+0.29%)
Oct 06, 2004 6.082 6.091 6.043 6.091 140,572 +0.02(+0.36%)
Oct 05, 2004 6.052 6.086 6.047 6.069 255,189 +0.03(+0.58%)
Oct 04, 2004 5.973 6.052 5.943 6.034 268,512 +0.06(+0.95%)
Oct 01, 2004 6.086 6.086 5.943 5.978 301,358 -0.07(-1.15%)
Sep 30, 2004 6.082 6.082 6.043 6.047 116,454 -0.03(-0.57%)
Sep 29, 2004 6.091 6.108 6.047 6.082 135,289 -0.01(-0.21%)
Sep 28, 2004 6.091 6.099 6.078 6.095 154,124 +0.01(+0.21%)
Sep 27, 2004 6.095 6.104 6.073 6.082 113,009 -0.01(-0.14%)
Sep 24, 2004 6.108 6.117 6.060 6.091 169,284 -0.01(-0.14%)
Sep 23, 2004 6.073 6.173 6.065 6.099 235,436 +0.03(+0.50%)
Sep 22, 2004 6.060 6.069 6.034 6.069 211,318 +0.00(+0.00%)
Sep 21, 2004 6.073 6.073 6.030 6.069 156,191 +0.00(+0.00%)
Sep 20, 2004 6.038 6.073 6.038 6.069 133,452 +0.01(+0.14%)
Sep 17, 2004 6.038 6.069 6.021 6.060 161,704 +0.02(+0.36%)
Sep 16, 2004 6.047 6.047 6.025 6.038 152,746 +0.01(+0.14%)
Sep 15, 2004 6.034 6.082 6.025 6.030 132,533 -0.02(-0.29%)
Sep 14, 2004 6.065 6.065 6.043 6.047 96,471 -0.02(-0.29%)
Sep 13, 2004 6.065 6.073 6.030 6.065 115,765 -0.01(-0.14%)
Sep 10, 2004 5.999 6.082 5.999 6.073 148,841 +0.08(+1.31%)
Sep 09, 2004 6.025 6.038 5.991 5.995 178,242 -0.00(-0.07%)
Sep 08, 2004 5.995 6.038 5.964 5.999 202,130 -0.03(-0.43%)
Sep 07, 2004 6.012 6.034 5.964 6.025 131,844 +0.05(+0.80%)
Sep 03, 2004 6.065 6.065 5.964 5.978 147,693 -0.06(-1.01%)
Sep 02, 2004 6.030 6.065 5.999 6.038 209,710 +0.01(+0.14%)
Sep 01, 2004 6.017 6.030 6.004 6.030 116,225 +0.02(+0.36%)
Aug 31, 2004 6.008 6.017 5.978 6.008 195,928 +0.03(+0.51%)
Aug 30, 2004 5.964 5.999 5.964 5.978 106,118 +0.00(+0.00%)
Aug 27, 2004 5.960 5.982 5.951 5.978 99,227 +0.03(+0.51%)
Aug 26, 2004 5.964 5.982 5.943 5.947 183,295 -0.02(-0.36%)
Aug 25, 2004 5.995 5.999 5.969 5.969 103,362 +0.00(+0.07%)
Aug 24, 2004 5.995 6.008 5.964 5.964 193,402 -0.03(-0.51%)
Aug 23, 2004 6.012 6.056 5.978 5.995 224,640 -0.04(-0.65%)
Aug 20, 2004 5.964 6.086 5.964 6.034 168,595 +0.06(+0.95%)
Aug 19, 2004 6.030 6.030 5.956 5.978 137,356 -0.01(-0.15%)
Aug 18, 2004 5.934 5.995 5.934 5.986 161,704 +0.05(+0.88%)
Aug 17, 2004 5.938 5.978 5.930 5.934 180,769 +0.00(+0.00%)
Aug 16, 2004 5.960 5.960 5.921 5.934 118,751 -0.01(-0.15%)
Aug 13, 2004 5.934 5.978 5.930 5.943 161,015 -0.01(-0.22%)
Aug 12, 2004 5.947 5.973 5.912 5.956 144,247 -0.03(-0.51%)
Aug 11, 2004 5.969 5.986 5.947 5.986 186,281 +0.02(+0.36%)
Aug 10, 2004 5.978 5.986 5.938 5.964 162,623 +0.00(+0.00%)
Aug 09, 2004 5.934 5.986 5.934 5.964 156,880 +0.02(+0.29%)
Aug 06, 2004 5.899 5.973 5.899 5.947 158,029 +0.07(+1.11%)
Aug 05, 2004 5.877 5.882 5.847 5.882 200,752 +0.01(+0.15%)
Aug 04, 2004 5.856 5.873 5.834 5.873 142,410 +0.00(+0.07%)
Aug 03, 2004 5.803 5.869 5.803 5.869 173,878 +0.04(+0.75%)
Aug 02, 2004 5.847 5.860 5.799 5.825 244,164 +0.01(+0.15%)
Jul 30, 2004 5.795 5.838 5.795 5.816 115,306 +0.03(+0.53%)
Jul 29, 2004 5.747 5.816 5.747 5.786 175,486 +0.02(+0.30%)
Jul 28, 2004 5.751 5.786 5.751 5.769 121,048 +0.02(+0.30%)
Jul 27, 2004 5.725 5.760 5.725 5.751 143,788 +0.02(+0.38%)
Jul 26, 2004 5.725 5.764 5.721 5.729 79,933 +0.00(+0.08%)
Jul 23, 2004 5.795 5.808 5.721 5.725 148,382 -0.03(-0.53%)
Jul 22, 2004 5.747 5.782 5.747 5.755 89,121 -0.01(-0.15%)
Jul 21, 2004 5.821 5.825 5.738 5.764 118,062 -0.04(-0.75%)
Jul 20, 2004 5.830 5.830 5.799 5.808 160,555 -0.02(-0.37%)
Jul 19, 2004 5.795 5.834 5.795 5.830 166,068 +0.01(+0.15%)
Jul 16, 2004 5.760 5.830 5.760 5.821 117,373 +0.05(+0.83%)
Jul 15, 2004 5.712 5.786 5.712 5.773 147,233 +0.01(+0.23%)
Jul 14, 2004 5.738 5.803 5.738 5.760 202,819 +0.00(+0.08%)
Jul 13, 2004 5.769 5.786 5.703 5.755 187,200 -0.03(-0.45%)
Jul 12, 2004 5.769 5.786 5.738 5.782 105,429 +0.02(+0.30%)
Jul 09, 2004 5.716 5.764 5.708 5.764 149,071 +0.03(+0.46%)
Jul 08, 2004 5.690 5.742 5.690 5.738 144,247 +0.02(+0.30%)
Jul 07, 2004 5.703 5.721 5.673 5.721 157,569 +0.03(+0.46%)
Jul 06, 2004 5.655 5.699 5.655 5.695 119,211 +0.00(+0.08%)
Jul 02, 2004 5.634 5.690 5.599 5.690 262,769 +0.09(+1.63%)
Jul 01, 2004 5.590 5.599 5.551 5.599 71,205 +0.07(+1.26%)
Jun 30, 2004 5.499 5.564 5.473 5.529 132,533 +0.06(+1.11%)
Jun 29, 2004 5.464 5.516 5.464 5.468 181,687 -0.04(-0.71%)
Jun 28, 2004 5.525 5.538 5.486 5.507 200,063 +0.00(+0.08%)
Jun 25, 2004 5.525 5.551 5.464 5.503 222,803 -0.05(-0.86%)
Jun 24, 2004 5.490 5.568 5.490 5.551 164,920 +0.03(+0.63%)
Jun 23, 2004 5.507 5.529 5.503 5.516 140,802 -0.01(-0.24%)
Jun 22, 2004 5.525 5.547 5.490 5.529 227,396 +0.03(+0.55%)
Jun 21, 2004 5.538 5.538 5.499 5.499 123,575 -0.01(-0.24%)
Jun 18, 2004 5.568 5.573 5.507 5.512 223,492 -0.04(-0.78%)
Jun 17, 2004 5.555 5.564 5.520 5.555 113,698 +0.01(+0.16%)
Jun 16, 2004 5.603 5.603 5.529 5.547 178,012 -0.03(-0.47%)
Jun 15, 2004 5.529 5.590 5.525 5.573 211,088 +0.04(+0.79%)
Jun 14, 2004 5.612 5.625 5.516 5.529 161,245 -0.13(-2.38%)
Jun 10, 2004 5.673 5.695 5.664 5.664 171,351 -0.03(-0.54%)
Jun 09, 2004 5.690 5.703 5.673 5.695 165,838 +0.01(+0.23%)
Jun 08, 2004 5.616 5.681 5.594 5.681 228,545 +0.04(+0.77%)
Jun 07, 2004 5.629 5.651 5.586 5.638 171,581 +0.03(+0.62%)
Jun 04, 2004 5.638 5.647 5.594 5.603 197,306 -0.03(-0.54%)
Jun 03, 2004 5.699 5.699 5.634 5.634 240,719 -0.05(-0.84%)
Jun 02, 2004 5.721 5.721 5.673 5.681 319,504 -0.03(-0.53%)
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.