Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Apr 28, 2017 5.880 5.890 5.869 5.890 782,712 +0.01(+0.18%)
Apr 27, 2017 5.869 5.901 5.859 5.880 1,314,229 +0.02(+0.27%)
Apr 26, 2017 5.880 5.880 5.838 5.864 721,351 -0.02(-0.27%)
Apr 25, 2017 5.848 5.890 5.838 5.880 1,271,038 +0.03(+0.54%)
Apr 24, 2017 5.843 5.848 5.817 5.848 659,733 +0.03(+0.45%)
Apr 21, 2017 5.822 5.827 5.806 5.822 1,284,987 +0.01(+0.09%)
Apr 20, 2017 5.775 5.827 5.759 5.817 911,616 +0.05(+0.82%)
Apr 19, 2017 5.765 5.786 5.755 5.770 408,727 +0.02(+0.27%)
Apr 18, 2017 5.754 5.775 5.733 5.754 459,208 -0.01(-0.18%)
Apr 17, 2017 5.786 5.786 5.759 5.765 588,329 -0.01(-0.18%)
Apr 13, 2017 5.770 5.786 5.765 5.775 506,245 +0.01(+0.18%)
Apr 12, 2017 5.770 5.780 5.759 5.765 1,031,718 -0.01(-0.18%)
Apr 11, 2017 5.759 5.775 5.739 5.775 735,614 +0.03(+0.45%)
Apr 10, 2017 5.728 5.749 5.728 5.749 727,904 +0.03(+0.54%)
Apr 07, 2017 5.707 5.736 5.707 5.718 871,359 +0.01(+0.18%)
Apr 06, 2017 5.702 5.718 5.697 5.707 695,867 +0.01(+0.09%)
Apr 05, 2017 5.681 5.710 5.681 5.702 1,092,040 +0.03(+0.46%)
Apr 04, 2017 5.687 5.692 5.666 5.676 522,707 -0.01(-0.09%)
Apr 03, 2017 5.671 5.697 5.666 5.681 578,078 +0.01(+0.18%)
Mar 31, 2017 5.676 5.692 5.671 5.671 778,578 +0.01(+0.09%)
Mar 30, 2017 5.650 5.676 5.650 5.666 872,318 +0.02(+0.28%)
Mar 29, 2017 5.650 5.676 5.635 5.650 915,976 +0.01(+0.09%)
Mar 28, 2017 5.609 5.661 5.609 5.645 1,043,679 +0.04(+0.74%)
Mar 27, 2017 5.583 5.614 5.578 5.604 648,294 +0.01(+0.09%)
Mar 24, 2017 5.614 5.624 5.598 5.598 428,974 -0.01(-0.09%)
Mar 23, 2017 5.598 5.619 5.588 5.604 626,508 -0.01(-0.09%)
Mar 22, 2017 5.557 5.609 5.557 5.609 1,212,501 +0.03(+0.56%)
Mar 21, 2017 5.624 5.630 5.546 5.578 1,652,340 -0.04(-0.74%)
Mar 20, 2017 5.598 5.630 5.583 5.619 614,581 +0.03(+0.56%)
Mar 17, 2017 5.567 5.598 5.567 5.588 1,035,120 +0.03(+0.56%)
Mar 16, 2017 5.593 5.609 5.546 5.557 1,070,895 -0.03(-0.56%)
Mar 15, 2017 5.520 5.598 5.505 5.588 2,369,543 +0.07(+1.22%)
Mar 14, 2017 5.557 5.562 5.520 5.520 1,712,866 -0.05(-0.93%)
Mar 13, 2017 5.609 5.614 5.559 5.572 1,328,225 -0.03(-0.56%)
Mar 10, 2017 5.624 5.624 5.588 5.604 916,076 -0.01(-0.09%)
Mar 09, 2017 5.629 5.640 5.578 5.609 1,910,916 -0.04(-0.73%)
Mar 08, 2017 5.676 5.676 5.635 5.650 1,373,100 -0.02(-0.36%)
Mar 07, 2017 5.707 5.717 5.660 5.671 1,695,550 -0.03(-0.54%)
Mar 06, 2017 5.722 5.738 5.691 5.702 966,958 -0.03(-0.45%)
Mar 03, 2017 5.733 5.748 5.707 5.727 715,759 +0.00(+0.00%)
Mar 02, 2017 5.758 5.769 5.722 5.727 733,374 -0.04(-0.72%)
Mar 01, 2017 5.774 5.779 5.758 5.769 510,618 +0.01(+0.18%)
Feb 28, 2017 5.748 5.764 5.727 5.758 527,881 +0.02(+0.27%)
Feb 27, 2017 5.738 5.748 5.733 5.743 336,732 +0.02(+0.27%)
Feb 24, 2017 5.717 5.727 5.712 5.727 334,569 +0.01(+0.09%)
Feb 23, 2017 5.722 5.727 5.717 5.722 630,361 +0.02(+0.27%)
Feb 22, 2017 5.712 5.722 5.695 5.707 607,263 -0.01(-0.09%)
Feb 21, 2017 5.671 5.712 5.671 5.712 615,132 +0.04(+0.73%)
Feb 17, 2017 5.671 5.671 5.671 0 -0.01(-0.18%)
Feb 16, 2017 5.702 5.702 5.681 5.681 427,410 -0.02(-0.27%)
Feb 15, 2017 5.686 5.699 5.686 5.696 519,173 +0.01(+0.18%)
Feb 14, 2017 5.707 5.717 5.686 5.686 901,448 -0.04(-0.63%)
Feb 13, 2017 5.712 5.733 5.702 5.722 583,805 +0.03(+0.54%)
Feb 10, 2017 5.707 5.707 5.681 5.691 693,563 -0.01(-0.09%)
Feb 09, 2017 5.707 5.712 5.691 5.696 632,117 +0.00(+0.00%)
Feb 08, 2017 5.686 5.702 5.686 5.696 380,439 -0.01(-0.09%)
Feb 07, 2017 5.707 5.722 5.686 5.702 782,965 +0.02(+0.27%)
Feb 06, 2017 5.676 5.691 5.655 5.686 1,059,585 +0.02(+0.36%)
Feb 03, 2017 5.676 5.678 5.661 5.666 1,464,096 +0.00(+0.00%)
Feb 02, 2017 5.666 5.666 5.660 5.666 490,459 +0.00(+0.00%)
Feb 01, 2017 5.671 5.671 5.655 5.666 664,553 +0.00(+0.00%)
Jan 31, 2017 5.661 5.666 5.632 5.666 815,588 +0.00(+0.00%)
Jan 30, 2017 5.676 5.696 5.655 5.666 686,081 -0.04(-0.63%)
Jan 27, 2017 5.727 5.727 5.702 5.702 496,606 -0.01(-0.18%)
Jan 26, 2017 5.722 5.727 5.702 5.712 853,989 +0.02(+0.27%)
Jan 25, 2017 5.676 5.712 5.666 5.696 1,314,799 +0.04(+0.73%)
Jan 24, 2017 5.676 5.676 5.640 5.655 800,621 +0.00(+0.00%)
Jan 23, 2017 5.635 5.655 5.614 5.655 747,349 +0.02(+0.36%)
Jan 20, 2017 5.640 5.645 5.620 5.635 480,354 +0.01(+0.09%)
Jan 19, 2017 5.620 5.648 5.620 5.630 732,892 -0.01(-0.18%)
Jan 18, 2017 5.620 5.650 5.614 5.640 668,120 +0.02(+0.36%)
Jan 17, 2017 5.645 5.645 5.609 5.620 873,588 -0.02(-0.27%)
Jan 13, 2017 5.635 5.635 5.635 0 +0.02(+0.37%)
Jan 12, 2017 5.614 5.630 5.594 5.614 847,133 +0.00(+0.00%)
Jan 11, 2017 5.655 5.691 5.594 5.614 1,670,040 -0.06(-0.99%)
Jan 10, 2017 5.676 5.681 5.661 5.671 832,250 +0.00(+0.00%)
Jan 09, 2017 5.671 5.686 5.655 5.671 1,402,621 +0.01(+0.09%)
Jan 06, 2017 5.640 5.676 5.620 5.666 1,111,668 +0.02(+0.27%)
Jan 05, 2017 5.671 5.671 5.635 5.650 1,599,683 -0.02(-0.36%)
Jan 04, 2017 5.594 5.676 5.594 5.671 2,309,165 +0.07(+1.19%)
Jan 03, 2017 5.589 5.609 5.573 5.604 2,364,912 +0.05(+0.92%)
Dec 30, 2016 5.553 5.553 5.553 0 +0.02(+0.28%)
Dec 29, 2016 5.491 5.537 5.491 5.537 662,780 +0.04(+0.75%)
Dec 28, 2016 5.455 5.502 5.440 5.496 974,788 +0.07(+1.33%)
Dec 27, 2016 5.399 5.429 5.399 5.424 751,484 +0.02(+0.38%)
Dec 23, 2016 5.404 5.404 5.404 0 +0.02(+0.28%)
Dec 22, 2016 5.384 5.394 5.373 5.389 649,533 +0.01(+0.19%)
Dec 21, 2016 5.399 5.419 5.358 5.379 1,149,967 -0.04(-0.66%)
Dec 20, 2016 5.419 5.429 5.409 5.414 585,718 +0.00(+0.00%)
Dec 19, 2016 5.419 5.429 5.409 5.414 618,643 +0.01(+0.09%)
Dec 16, 2016 5.363 5.409 5.363 5.409 1,168,917 +0.04(+0.66%)
Dec 15, 2016 5.358 5.394 5.358 5.373 939,262 -0.01(-0.09%)
Dec 14, 2016 5.384 5.419 5.379 5.379 834,760 -0.02(-0.38%)
Dec 13, 2016 5.419 5.439 5.399 5.399 2,100,107 -0.03(-0.47%)
Dec 12, 2016 5.424 5.444 5.406 5.424 617,115 +0.00(+0.00%)
Dec 09, 2016 5.373 5.424 5.372 5.424 686,572 +0.04(+0.66%)
Dec 08, 2016 5.399 5.399 5.368 5.389 898,625 -0.01(-0.09%)
Dec 07, 2016 5.364 5.404 5.364 5.394 501,310 +0.02(+0.37%)
Dec 06, 2016 5.348 5.374 5.333 5.374 429,042 +0.03(+0.47%)
Dec 05, 2016 5.298 5.353 5.283 5.348 902,292 +0.07(+1.34%)
Dec 02, 2016 5.263 5.288 5.238 5.278 516,770 +0.02(+0.38%)
Dec 01, 2016 5.283 5.283 5.243 5.258 696,780 -0.02(-0.38%)
Nov 30, 2016 5.273 5.298 5.265 5.278 1,338,542 +0.02(+0.38%)
Nov 29, 2016 5.248 5.271 5.243 5.258 569,306 +0.00(+0.00%)
Nov 28, 2016 5.253 5.273 5.253 5.258 719,166 -0.01(-0.10%)
Nov 25, 2016 5.223 5.273 5.223 5.263 238,306 +0.05(+0.87%)
Nov 23, 2016 5.217 5.217 5.217 0 -0.01(-0.19%)
Nov 22, 2016 5.207 5.228 5.207 5.228 588,972 +0.04(+0.68%)
Nov 21, 2016 5.182 5.202 5.164 5.192 548,256 +0.03(+0.49%)
Nov 18, 2016 5.137 5.167 5.130 5.167 454,973 +0.05(+0.98%)
Nov 17, 2016 5.182 5.192 5.117 5.117 737,158 -0.04(-0.68%)
Nov 16, 2016 5.147 5.152 5.117 5.152 672,259 +0.02(+0.39%)
Nov 15, 2016 5.061 5.137 5.061 5.132 1,160,855 +0.07(+1.39%)
Nov 14, 2016 4.986 5.071 4.986 5.061 1,827,260 +0.08(+1.52%)
Nov 11, 2016 5.016 5.036 4.966 4.986 2,057,058 -0.06(-1.10%)
Nov 10, 2016 5.142 5.147 5.041 5.041 1,464,748 -0.10(-1.96%)
Nov 09, 2016 5.122 5.162 5.052 5.142 1,021,479 -0.02(-0.29%)
Nov 08, 2016 5.172 5.207 5.142 5.157 1,150,537 -0.03(-0.58%)
Nov 07, 2016 5.177 5.192 5.162 5.187 903,244 +0.06(+1.17%)
Nov 04, 2016 5.117 5.142 5.112 5.127 805,148 +0.01(+0.20%)
Nov 03, 2016 5.142 5.162 5.107 5.117 897,708 -0.03(-0.58%)
Nov 02, 2016 5.177 5.187 5.129 5.147 1,332,271 -0.07(-1.25%)
Nov 01, 2016 5.267 5.272 5.192 5.212 922,333 -0.05(-0.95%)
Oct 31, 2016 5.292 5.292 5.262 5.262 672,122 -0.01(-0.19%)
Oct 28, 2016 5.267 5.292 5.262 5.272 639,158 -0.02(-0.38%)
Oct 27, 2016 5.347 5.387 5.277 5.292 1,667,646 -0.04(-0.75%)
Oct 26, 2016 5.332 5.362 5.317 5.332 1,109,093 +0.00(+0.00%)
Oct 25, 2016 5.332 5.342 5.327 5.332 584,135 +0.00(+0.00%)
Oct 24, 2016 5.357 5.372 5.319 5.332 573,567 -0.05(-0.84%)
Oct 21, 2016 5.312 5.377 5.312 5.377 606,729 +0.04(+0.66%)
Oct 20, 2016 5.342 5.342 5.319 5.342 414,928 +0.00(+0.00%)
Oct 19, 2016 5.297 5.342 5.289 5.342 722,629 +0.06(+1.04%)
Oct 18, 2016 5.287 5.306 5.267 5.287 886,182 +0.03(+0.48%)
Oct 17, 2016 5.282 5.312 5.262 5.262 457,047 -0.03(-0.47%)
Oct 14, 2016 5.292 5.309 5.277 5.287 573,935 -0.00(-0.09%)
Oct 13, 2016 5.297 5.322 5.284 5.292 909,091 -0.02(-0.28%)
Oct 12, 2016 5.342 5.348 5.304 5.307 741,578 -0.04(-0.75%)
Oct 11, 2016 5.387 5.387 5.333 5.347 703,620 -0.04(-0.74%)
Oct 10, 2016 5.347 5.392 5.347 5.387 466,477 +0.05(+1.03%)
Oct 07, 2016 5.352 5.352 5.332 5.332 778,095 -0.01(-0.28%)
Oct 06, 2016 5.332 5.352 5.327 5.347 669,933 +0.02(+0.37%)
Oct 05, 2016 5.347 5.352 5.317 5.327 653,273 -0.00(-0.09%)
Oct 04, 2016 5.347 5.372 5.332 5.332 456,009 -0.03(-0.65%)
Oct 03, 2016 5.367 5.367 5.332 5.367 626,458 -0.01(-0.18%)
Sep 30, 2016 5.322 5.387 5.322 5.377 873,518 +0.06(+1.22%)
Sep 29, 2016 5.347 5.349 5.302 5.312 442,534 -0.03(-0.56%)
Sep 28, 2016 5.327 5.352 5.307 5.342 632,258 +0.02(+0.37%)
Sep 27, 2016 5.297 5.337 5.272 5.322 722,689 +0.02(+0.37%)
Sep 26, 2016 5.347 5.352 5.297 5.302 439,693 -0.05(-1.02%)
Sep 23, 2016 5.352 5.372 5.330 5.357 783,961 +0.00(+0.09%)
Sep 22, 2016 5.332 5.357 5.307 5.352 691,594 +0.03(+0.65%)
Sep 21, 2016 5.258 5.322 5.238 5.317 1,231,699 +0.09(+1.71%)
Sep 20, 2016 5.233 5.248 5.223 5.228 681,987 +0.00(+0.00%)
Sep 19, 2016 5.258 5.272 5.233 5.228 971,843 -0.02(-0.38%)
Sep 16, 2016 5.277 5.280 5.243 5.248 582,044 -0.03(-0.66%)
Sep 15, 2016 5.223 5.292 5.223 5.282 547,188 +0.05(+0.95%)
Sep 14, 2016 5.228 5.287 5.223 5.233 889,581 -0.01(-0.19%)
Sep 13, 2016 5.292 5.317 5.228 5.243 2,072,724 -0.06(-1.22%)
Sep 12, 2016 5.307 5.327 5.283 5.307 803,444 -0.02(-0.46%)
Sep 09, 2016 5.381 5.385 5.322 5.332 748,355 -0.06(-1.19%)
Sep 08, 2016 5.386 5.404 5.381 5.396 585,725 -0.01(-0.18%)
Sep 07, 2016 5.401 5.421 5.386 5.406 600,613 +0.02(+0.37%)
Sep 06, 2016 5.396 5.416 5.386 5.386 691,253 -0.02(-0.37%)
Sep 02, 2016 5.401 5.406 5.406 5.406 470,328 +0.01(+0.27%)
Sep 01, 2016 5.381 5.394 5.362 5.391 721,015 +0.02(+0.37%)
Aug 31, 2016 5.391 5.396 5.362 5.371 477,560 -0.00(-0.09%)
Aug 30, 2016 5.396 5.396 5.376 5.376 667,362 -0.01(-0.18%)
Aug 29, 2016 5.371 5.396 5.369 5.386 407,494 +0.02(+0.37%)
Aug 26, 2016 5.347 5.381 5.342 5.366 761,712 +0.02(+0.46%)
Aug 25, 2016 5.342 5.362 5.327 5.342 603,696 +0.01(+0.19%)
Aug 24, 2016 5.347 5.357 5.332 5.332 569,729 -0.00(-0.09%)
Aug 23, 2016 5.357 5.362 5.337 5.337 795,759 -0.00(-0.09%)
Aug 22, 2016 5.337 5.357 5.327 5.342 427,035 +0.01(+0.19%)
Aug 19, 2016 5.342 5.347 5.322 5.332 563,379 -0.03(-0.64%)
Aug 18, 2016 5.327 5.366 5.327 5.366 540,937 +0.03(+0.56%)
Aug 17, 2016 5.322 5.341 5.312 5.337 735,076 +0.00(+0.09%)
Aug 16, 2016 5.357 5.366 5.322 5.332 643,544 -0.01(-0.28%)
Aug 15, 2016 5.347 5.362 5.337 5.347 519,990 +0.00(+0.09%)
Aug 12, 2016 5.352 5.357 5.327 5.342 835,858 +0.00(+0.09%)
Aug 11, 2016 5.342 5.366 5.327 5.337 631,626 +0.02(+0.37%)
Aug 10, 2016 5.307 5.325 5.288 5.317 876,491 +0.00(+0.09%)
Aug 09, 2016 5.298 5.327 5.288 5.312 482,411 +0.01(+0.28%)
Aug 08, 2016 5.293 5.317 5.273 5.298 678,456 +0.00(+0.09%)
Aug 05, 2016 5.248 5.293 5.244 5.293 525,886 +0.06(+1.12%)
Aug 04, 2016 5.239 5.248 5.229 5.234 671,278 +0.01(+0.28%)
Aug 03, 2016 5.204 5.224 5.199 5.219 516,679 +0.00(+0.09%)
Aug 02, 2016 5.204 5.239 5.199 5.214 755,517 -0.04(-0.84%)
Aug 01, 2016 5.273 5.283 5.224 5.258 1,022,544 -0.02(-0.37%)
Jul 29, 2016 5.248 5.278 5.224 5.278 830,339 +0.03(+0.65%)
Jul 28, 2016 5.253 5.258 5.224 5.244 684,003 -0.03(-0.56%)
Jul 27, 2016 5.312 5.312 5.263 5.273 611,340 -0.02(-0.37%)
Jul 26, 2016 5.293 5.311 5.278 5.293 653,388 -0.00(-0.09%)
Jul 25, 2016 5.312 5.312 5.278 5.298 515,128 -0.01(-0.28%)
Jul 22, 2016 5.278 5.312 5.278 5.312 541,276 +0.02(+0.37%)
Jul 21, 2016 5.293 5.298 5.273 5.293 308,345 +0.00(+0.00%)
Jul 20, 2016 5.239 5.298 5.229 5.293 870,436 +0.06(+1.12%)
Jul 19, 2016 5.248 5.258 5.224 5.234 496,661 -0.01(-0.28%)
Jul 18, 2016 5.258 5.268 5.229 5.248 614,969 -0.00(-0.09%)
Jul 15, 2016 5.239 5.253 5.239 5.253 918,022 +0.02(+0.37%)
Jul 14, 2016 5.239 5.253 5.229 5.234 359,667 +0.00(+0.09%)
Jul 13, 2016 5.248 5.268 5.226 5.229 1,196,339 -0.03(-0.56%)
Jul 12, 2016 5.239 5.273 5.224 5.258 784,982 +0.04(+0.75%)
Jul 11, 2016 5.219 5.234 5.214 5.219 1,229,503 +0.02(+0.47%)
Jul 08, 2016 5.156 5.205 5.151 5.195 834,294 +0.04(+0.85%)
Jul 07, 2016 5.117 5.166 5.114 5.151 2,324,174 +0.05(+0.96%)
Jul 06, 2016 5.063 5.117 5.058 5.102 1,007,643 +0.04(+0.87%)
Jul 05, 2016 5.058 5.093 5.049 5.058 941,224 -0.03(-0.57%)
Jul 01, 2016 5.088 5.088 5.088 5.088 944,745 +0.00(+0.00%)
Jun 30, 2016 5.054 5.090 5.044 5.088 891,984 +0.03(+0.67%)
Jun 29, 2016 4.995 5.058 4.995 5.054 1,526,170 +0.06(+1.27%)
Jun 28, 2016 4.966 5.005 4.966 4.990 639,558 +0.06(+1.19%)
Jun 27, 2016 4.990 5.005 4.932 4.932 1,036,850 -0.08(-1.56%)
Jun 24, 2016 4.946 5.068 4.941 5.010 1,101,151 -0.05(-1.06%)
Jun 23, 2016 5.068 5.083 5.067 5.063 689,210 -0.00(-0.10%)
Jun 22, 2016 5.078 5.083 5.063 5.068 700,544 +0.00(+0.00%)
Jun 21, 2016 5.049 5.073 5.044 5.068 384,840 +0.02(+0.39%)
Jun 20, 2016 5.029 5.049 5.010 5.049 570,268 +0.05(+0.97%)
Jun 17, 2016 4.995 5.000 4.971 5.000 831,185 +0.02(+0.39%)
Jun 16, 2016 4.985 4.990 4.966 4.980 552,431 -0.01(-0.20%)
Jun 15, 2016 5.019 5.019 4.985 4.990 403,864 -0.02(-0.49%)
Jun 14, 2016 5.039 5.039 4.990 5.015 654,905 -0.03(-0.58%)
Jun 13, 2016 5.054 5.073 5.034 5.044 643,022 -0.01(-0.29%)
Jun 10, 2016 5.068 5.073 5.049 5.058 753,933 -0.01(-0.19%)
Jun 09, 2016 5.083 5.083 5.039 5.068 1,109,563 -0.01(-0.29%)
Jun 08, 2016 5.058 5.083 5.058 5.083 935,930 +0.03(+0.57%)
Jun 07, 2016 5.044 5.068 5.042 5.054 1,362,266 +0.02(+0.38%)
Jun 06, 2016 5.005 5.049 4.991 5.034 1,705,972 +0.06(+1.27%)
Jun 03, 2016 4.966 4.991 4.966 4.971 769,243 -0.01(-0.29%)
Jun 02, 2016 4.947 4.986 4.947 4.986 694,555 +0.04(+0.78%)
Jun 01, 2016 4.981 4.982 4.947 4.947 1,104,911 -0.02(-0.49%)
May 31, 2016 4.981 5.029 4.952 4.971 1,706,883 +0.00(+0.00%)
May 27, 2016 4.962 4.971 4.971 4.971 535,054 +0.02(+0.39%)
May 26, 2016 4.971 4.976 4.952 4.952 669,595 -0.00(-0.10%)
May 25, 2016 4.947 4.981 4.947 4.957 954,492 +0.00(+0.00%)
May 24, 2016 4.937 4.966 4.936 4.957 551,559 +0.02(+0.39%)
May 23, 2016 4.962 4.971 4.925 4.937 537,298 -0.02(-0.39%)
May 20, 2016 4.879 4.957 4.879 4.957 601,492 +0.07(+1.39%)
May 19, 2016 4.923 4.933 4.879 4.889 670,219 -0.04(-0.88%)
May 18, 2016 4.947 4.971 4.933 4.933 572,944 -0.01(-0.29%)
May 17, 2016 4.947 4.947 4.933 4.947 353,675 +0.01(+0.20%)
May 16, 2016 4.942 4.952 4.923 4.937 694,908 -0.00(-0.10%)
May 13, 2016 4.942 4.952 4.918 4.942 356,028 +0.00(+0.00%)
May 12, 2016 4.962 4.966 4.918 4.942 626,677 +0.00(+0.00%)
May 11, 2016 4.957 4.962 4.923 4.942 785,252 -0.01(-0.29%)
May 10, 2016 4.928 5.000 4.918 4.957 1,010,507 +0.03(+0.68%)
May 09, 2016 4.913 4.924 4.899 4.923 677,588 +0.00(+0.10%)
May 06, 2016 4.904 4.933 4.904 4.918 563,456 +0.00(+0.10%)
May 05, 2016 4.928 4.942 4.909 4.913 526,717 -0.00(-0.10%)
May 04, 2016 4.928 4.933 4.913 4.918 420,027 -0.02(-0.49%)
May 03, 2016 4.913 4.942 4.894 4.942 1,068,502 -0.01(-0.19%)
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.