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 )

9.650 -0.080 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.977 5.988 5.967 5.988 769,937 +0.01(+0.18%)
Apr 27, 2017 5.967 5.998 5.956 5.977 1,292,779 +0.02(+0.27%)
Apr 26, 2017 5.977 5.977 5.935 5.961 709,578 -0.02(-0.27%)
Apr 25, 2017 5.945 5.988 5.935 5.977 1,250,293 +0.03(+0.54%)
Apr 24, 2017 5.940 5.945 5.913 5.945 648,965 +0.03(+0.45%)
Apr 21, 2017 5.919 5.924 5.903 5.919 1,264,014 +0.01(+0.09%)
Apr 20, 2017 5.871 5.924 5.855 5.913 896,738 +0.05(+0.82%)
Apr 19, 2017 5.860 5.882 5.850 5.866 402,056 +0.02(+0.27%)
Apr 18, 2017 5.850 5.871 5.828 5.850 451,713 -0.01(-0.18%)
Apr 17, 2017 5.882 5.882 5.855 5.860 578,727 -0.01(-0.18%)
Apr 13, 2017 5.866 5.882 5.860 5.871 497,982 +0.01(+0.18%)
Apr 12, 2017 5.866 5.876 5.855 5.860 1,014,879 -0.01(-0.18%)
Apr 11, 2017 5.855 5.871 5.834 5.871 723,608 +0.03(+0.45%)
Apr 10, 2017 5.823 5.844 5.823 5.844 716,024 +0.03(+0.55%)
Apr 07, 2017 5.802 5.831 5.802 5.813 857,137 +0.01(+0.18%)
Apr 06, 2017 5.797 5.813 5.792 5.802 684,509 +0.01(+0.09%)
Apr 05, 2017 5.776 5.805 5.776 5.797 1,074,216 +0.03(+0.46%)
Apr 04, 2017 5.781 5.786 5.760 5.770 514,175 -0.01(-0.09%)
Apr 03, 2017 5.765 5.792 5.760 5.776 568,643 +0.01(+0.18%)
Mar 31, 2017 5.770 5.786 5.765 5.765 765,870 +0.01(+0.09%)
Mar 30, 2017 5.744 5.770 5.744 5.760 858,080 +0.02(+0.28%)
Mar 29, 2017 5.744 5.770 5.728 5.744 901,026 +0.01(+0.09%)
Mar 28, 2017 5.702 5.755 5.702 5.739 1,026,645 +0.04(+0.74%)
Mar 27, 2017 5.675 5.707 5.670 5.697 637,713 +0.01(+0.09%)
Mar 24, 2017 5.707 5.718 5.691 5.691 421,973 -0.01(-0.09%)
Mar 23, 2017 5.691 5.712 5.681 5.697 616,283 -0.01(-0.09%)
Mar 22, 2017 5.649 5.702 5.649 5.702 1,192,711 +0.03(+0.56%)
Mar 21, 2017 5.718 5.723 5.638 5.670 1,625,371 -0.04(-0.74%)
Mar 20, 2017 5.691 5.723 5.675 5.712 604,550 +0.03(+0.56%)
Mar 17, 2017 5.660 5.691 5.660 5.681 1,018,225 +0.03(+0.56%)
Mar 16, 2017 5.686 5.702 5.638 5.649 1,053,416 -0.03(-0.56%)
Mar 15, 2017 5.612 5.691 5.596 5.681 2,330,868 +0.07(+1.22%)
Mar 14, 2017 5.649 5.654 5.612 5.612 1,684,909 -0.05(-0.93%)
Mar 13, 2017 5.702 5.708 5.652 5.665 1,306,547 -0.03(-0.56%)
Mar 10, 2017 5.718 5.718 5.681 5.697 901,125 -0.01(-0.09%)
Mar 09, 2017 5.723 5.733 5.670 5.702 1,879,728 -0.04(-0.73%)
Mar 08, 2017 5.770 5.770 5.728 5.744 1,350,690 -0.02(-0.36%)
Mar 07, 2017 5.801 5.812 5.754 5.765 1,667,877 -0.03(-0.54%)
Mar 06, 2017 5.817 5.833 5.786 5.796 951,177 -0.03(-0.45%)
Mar 03, 2017 5.828 5.843 5.801 5.822 704,078 +0.00(+0.00%)
Mar 02, 2017 5.854 5.864 5.817 5.822 721,405 -0.04(-0.72%)
Mar 01, 2017 5.870 5.875 5.854 5.864 502,285 +0.01(+0.18%)
Feb 28, 2017 5.843 5.859 5.822 5.854 519,265 +0.02(+0.27%)
Feb 27, 2017 5.833 5.843 5.828 5.838 331,237 +0.02(+0.27%)
Feb 24, 2017 5.812 5.822 5.807 5.822 329,109 +0.01(+0.09%)
Feb 23, 2017 5.817 5.822 5.812 5.817 620,073 +0.02(+0.27%)
Feb 22, 2017 5.807 5.817 5.789 5.801 597,352 -0.01(-0.09%)
Feb 21, 2017 5.765 5.807 5.765 5.807 605,092 +0.04(+0.73%)
Feb 17, 2017 5.765 5.765 5.765 0 -0.01(-0.18%)
Feb 16, 2017 5.796 5.796 5.775 5.775 420,434 -0.02(-0.27%)
Feb 15, 2017 5.780 5.794 5.780 5.791 510,700 +0.01(+0.18%)
Feb 14, 2017 5.801 5.812 5.780 5.780 886,736 -0.04(-0.63%)
Feb 13, 2017 5.807 5.828 5.796 5.817 574,277 +0.03(+0.54%)
Feb 10, 2017 5.801 5.801 5.775 5.786 682,243 -0.01(-0.09%)
Feb 09, 2017 5.801 5.807 5.786 5.791 621,800 +0.00(+0.00%)
Feb 08, 2017 5.780 5.796 5.780 5.791 374,230 -0.01(-0.09%)
Feb 07, 2017 5.801 5.817 5.780 5.796 770,186 +0.02(+0.27%)
Feb 06, 2017 5.770 5.786 5.749 5.780 1,042,291 +0.02(+0.36%)
Feb 03, 2017 5.770 5.772 5.754 5.760 1,440,200 +0.00(+0.00%)
Feb 02, 2017 5.760 5.760 5.754 5.760 482,454 +0.00(+0.00%)
Feb 01, 2017 5.765 5.765 5.749 5.760 653,707 +0.00(+0.00%)
Jan 31, 2017 5.754 5.760 5.726 5.760 802,277 +0.00(+0.00%)
Jan 30, 2017 5.770 5.791 5.749 5.760 674,883 -0.04(-0.63%)
Jan 27, 2017 5.822 5.822 5.796 5.796 488,501 -0.01(-0.18%)
Jan 26, 2017 5.817 5.822 5.796 5.807 840,050 +0.02(+0.27%)
Jan 25, 2017 5.770 5.807 5.760 5.791 1,293,339 +0.04(+0.73%)
Jan 24, 2017 5.770 5.770 5.734 5.749 787,554 +0.00(+0.00%)
Jan 23, 2017 5.728 5.749 5.708 5.749 735,152 +0.02(+0.36%)
Jan 20, 2017 5.734 5.739 5.713 5.728 472,514 +0.01(+0.09%)
Jan 19, 2017 5.713 5.741 5.713 5.723 720,930 -0.01(-0.18%)
Jan 18, 2017 5.713 5.744 5.708 5.734 657,216 +0.02(+0.36%)
Jan 17, 2017 5.739 5.739 5.702 5.713 859,330 -0.02(-0.27%)
Jan 13, 2017 5.728 5.728 5.728 0 +0.02(+0.37%)
Jan 12, 2017 5.708 5.723 5.687 5.708 833,307 +0.00(+0.00%)
Jan 11, 2017 5.749 5.786 5.687 5.708 1,642,782 -0.06(-0.99%)
Jan 10, 2017 5.770 5.775 5.754 5.765 818,667 +0.00(+0.00%)
Jan 09, 2017 5.765 5.780 5.749 5.765 1,379,728 +0.01(+0.09%)
Jan 06, 2017 5.734 5.770 5.713 5.760 1,093,523 +0.02(+0.27%)
Jan 05, 2017 5.765 5.765 5.728 5.744 1,573,574 -0.02(-0.36%)
Jan 04, 2017 5.687 5.770 5.687 5.765 2,271,476 +0.07(+1.19%)
Jan 03, 2017 5.681 5.702 5.666 5.697 2,326,313 +0.05(+0.92%)
Dec 30, 2016 5.645 5.645 5.645 0 +0.02(+0.28%)
Dec 29, 2016 5.582 5.629 5.582 5.629 651,963 +0.04(+0.75%)
Dec 28, 2016 5.546 5.593 5.530 5.588 958,878 +0.07(+1.33%)
Dec 27, 2016 5.488 5.519 5.488 5.514 739,219 +0.02(+0.38%)
Dec 23, 2016 5.494 5.494 5.494 0 +0.02(+0.28%)
Dec 22, 2016 5.473 5.483 5.463 5.478 638,932 +0.01(+0.19%)
Dec 21, 2016 5.488 5.509 5.447 5.468 1,131,199 -0.04(-0.66%)
Dec 20, 2016 5.509 5.519 5.499 5.504 576,158 +0.00(+0.00%)
Dec 19, 2016 5.509 5.519 5.499 5.504 608,546 +0.01(+0.09%)
Dec 16, 2016 5.452 5.499 5.452 5.499 1,149,839 +0.04(+0.66%)
Dec 15, 2016 5.447 5.483 5.447 5.463 923,932 -0.01(-0.09%)
Dec 14, 2016 5.473 5.509 5.468 5.468 821,136 -0.02(-0.38%)
Dec 13, 2016 5.509 5.530 5.488 5.488 2,065,831 -0.03(-0.47%)
Dec 12, 2016 5.514 5.535 5.496 5.514 607,043 +0.00(+0.00%)
Dec 09, 2016 5.463 5.514 5.461 5.514 675,366 +0.04(+0.66%)
Dec 08, 2016 5.488 5.488 5.457 5.478 883,958 -0.01(-0.09%)
Dec 07, 2016 5.453 5.493 5.453 5.483 493,128 +0.02(+0.37%)
Dec 06, 2016 5.437 5.463 5.422 5.463 422,040 +0.03(+0.47%)
Dec 05, 2016 5.386 5.442 5.371 5.437 887,565 +0.07(+1.34%)
Dec 02, 2016 5.350 5.376 5.325 5.365 508,336 +0.02(+0.38%)
Dec 01, 2016 5.371 5.371 5.330 5.345 685,408 -0.02(-0.38%)
Nov 30, 2016 5.360 5.386 5.352 5.365 1,316,696 +0.02(+0.38%)
Nov 29, 2016 5.335 5.358 5.330 5.345 560,014 +0.00(+0.00%)
Nov 28, 2016 5.340 5.360 5.340 5.345 707,428 -0.01(-0.10%)
Nov 25, 2016 5.309 5.360 5.309 5.350 234,416 +0.05(+0.87%)
Nov 23, 2016 5.304 5.304 5.304 0 -0.01(-0.19%)
Nov 22, 2016 5.294 5.314 5.294 5.314 579,359 +0.04(+0.68%)
Nov 21, 2016 5.268 5.289 5.250 5.278 539,308 +0.03(+0.49%)
Nov 18, 2016 5.222 5.253 5.215 5.253 447,547 +0.05(+0.98%)
Nov 17, 2016 5.268 5.278 5.202 5.202 725,127 -0.04(-0.68%)
Nov 16, 2016 5.232 5.237 5.202 5.237 661,287 +0.02(+0.39%)
Nov 15, 2016 5.145 5.222 5.145 5.217 1,141,909 +0.07(+1.39%)
Nov 14, 2016 5.069 5.155 5.069 5.145 1,797,436 +0.08(+1.52%)
Nov 11, 2016 5.099 5.120 5.048 5.069 2,023,484 -0.06(-1.10%)
Nov 10, 2016 5.227 5.232 5.125 5.125 1,440,841 -0.10(-1.96%)
Nov 09, 2016 5.207 5.248 5.136 5.227 1,004,807 -0.02(-0.29%)
Nov 08, 2016 5.258 5.293 5.227 5.242 1,131,759 -0.03(-0.58%)
Nov 07, 2016 5.263 5.278 5.248 5.273 888,501 +0.06(+1.17%)
Nov 04, 2016 5.202 5.227 5.197 5.212 792,007 +0.01(+0.20%)
Nov 03, 2016 5.227 5.248 5.192 5.202 883,056 -0.03(-0.58%)
Nov 02, 2016 5.263 5.273 5.215 5.232 1,310,527 -0.07(-1.25%)
Nov 01, 2016 5.354 5.359 5.278 5.298 907,279 -0.05(-0.95%)
Oct 31, 2016 5.380 5.380 5.349 5.349 661,152 -0.01(-0.19%)
Oct 28, 2016 5.354 5.380 5.349 5.359 628,726 -0.02(-0.38%)
Oct 27, 2016 5.436 5.476 5.365 5.380 1,640,427 -0.04(-0.75%)
Oct 26, 2016 5.420 5.451 5.405 5.420 1,090,991 +0.00(+0.00%)
Oct 25, 2016 5.420 5.431 5.415 5.420 574,601 +0.00(+0.00%)
Oct 24, 2016 5.446 5.461 5.407 5.420 564,206 -0.05(-0.84%)
Oct 21, 2016 5.400 5.466 5.400 5.466 596,826 +0.04(+0.66%)
Oct 20, 2016 5.431 5.431 5.408 5.431 408,156 +0.00(+0.00%)
Oct 19, 2016 5.385 5.431 5.377 5.431 710,835 +0.06(+1.04%)
Oct 18, 2016 5.375 5.394 5.354 5.375 871,718 +0.03(+0.48%)
Oct 17, 2016 5.370 5.400 5.349 5.349 449,587 -0.03(-0.47%)
Oct 14, 2016 5.380 5.398 5.365 5.375 564,567 -0.01(-0.09%)
Oct 13, 2016 5.385 5.410 5.372 5.380 894,254 -0.02(-0.28%)
Oct 12, 2016 5.431 5.437 5.393 5.395 729,474 -0.04(-0.75%)
Oct 11, 2016 5.476 5.476 5.421 5.436 692,135 -0.04(-0.74%)
Oct 10, 2016 5.436 5.481 5.436 5.476 458,863 +0.06(+1.03%)
Oct 07, 2016 5.441 5.441 5.421 5.421 765,395 -0.02(-0.28%)
Oct 06, 2016 5.421 5.441 5.416 5.436 658,999 +0.02(+0.37%)
Oct 05, 2016 5.436 5.441 5.405 5.416 642,610 -0.01(-0.09%)
Oct 04, 2016 5.436 5.461 5.421 5.421 448,566 -0.04(-0.65%)
Oct 03, 2016 5.456 5.456 5.421 5.456 616,234 -0.01(-0.18%)
Sep 30, 2016 5.410 5.476 5.410 5.466 859,261 +0.07(+1.22%)
Sep 29, 2016 5.436 5.438 5.390 5.400 435,311 -0.03(-0.56%)
Sep 28, 2016 5.416 5.441 5.395 5.431 621,938 +0.02(+0.37%)
Sep 27, 2016 5.385 5.426 5.360 5.410 710,893 +0.02(+0.37%)
Sep 26, 2016 5.436 5.441 5.385 5.390 432,516 -0.06(-1.02%)
Sep 23, 2016 5.441 5.461 5.418 5.446 771,165 +0.01(+0.09%)
Sep 22, 2016 5.421 5.446 5.395 5.441 680,306 +0.04(+0.65%)
Sep 21, 2016 5.345 5.410 5.325 5.405 1,211,596 +0.09(+1.71%)
Sep 20, 2016 5.320 5.335 5.309 5.314 670,856 +0.00(+0.00%)
Sep 19, 2016 5.345 5.360 5.320 5.314 955,981 -0.02(-0.38%)
Sep 16, 2016 5.365 5.368 5.330 5.335 572,544 -0.04(-0.66%)
Sep 15, 2016 5.309 5.380 5.309 5.370 538,257 +0.05(+0.95%)
Sep 14, 2016 5.314 5.375 5.309 5.320 875,061 -0.01(-0.19%)
Sep 13, 2016 5.380 5.405 5.314 5.330 2,038,894 -0.07(-1.22%)
Sep 12, 2016 5.395 5.415 5.370 5.395 790,330 -0.03(-0.46%)
Sep 09, 2016 5.471 5.474 5.410 5.420 736,141 -0.07(-1.19%)
Sep 08, 2016 5.476 5.494 5.471 5.486 576,165 -0.01(-0.18%)
Sep 07, 2016 5.491 5.511 5.476 5.496 590,810 +0.02(+0.37%)
Sep 06, 2016 5.486 5.506 5.476 5.476 679,971 -0.02(-0.37%)
Sep 02, 2016 5.491 5.496 5.496 5.496 462,652 +0.02(+0.27%)
Sep 01, 2016 5.471 5.483 5.451 5.481 709,246 +0.02(+0.37%)
Aug 31, 2016 5.481 5.486 5.451 5.461 469,765 -0.01(-0.09%)
Aug 30, 2016 5.486 5.486 5.466 5.466 656,470 -0.01(-0.18%)
Aug 29, 2016 5.461 5.486 5.458 5.476 400,843 +0.02(+0.37%)
Aug 26, 2016 5.435 5.471 5.430 5.456 749,279 +0.03(+0.46%)
Aug 25, 2016 5.430 5.451 5.415 5.430 593,842 +0.01(+0.19%)
Aug 24, 2016 5.435 5.445 5.420 5.420 560,431 -0.01(-0.09%)
Aug 23, 2016 5.445 5.451 5.425 5.425 782,771 -0.01(-0.09%)
Aug 22, 2016 5.425 5.445 5.415 5.430 420,065 +0.01(+0.19%)
Aug 19, 2016 5.430 5.435 5.410 5.420 554,184 -0.04(-0.64%)
Aug 18, 2016 5.415 5.456 5.415 5.456 532,107 +0.03(+0.55%)
Aug 17, 2016 5.410 5.430 5.400 5.425 723,078 +0.01(+0.09%)
Aug 16, 2016 5.445 5.456 5.410 5.420 633,040 -0.02(-0.28%)
Aug 15, 2016 5.435 5.451 5.425 5.435 511,503 +0.01(+0.09%)
Aug 12, 2016 5.440 5.445 5.416 5.430 822,216 +0.01(+0.09%)
Aug 11, 2016 5.430 5.456 5.415 5.425 621,317 +0.02(+0.37%)
Aug 10, 2016 5.395 5.414 5.375 5.405 862,186 +0.00(+0.09%)
Aug 09, 2016 5.385 5.415 5.376 5.400 474,537 +0.01(+0.28%)
Aug 08, 2016 5.380 5.405 5.360 5.385 667,383 +0.00(+0.09%)
Aug 05, 2016 5.336 5.380 5.331 5.380 517,303 +0.06(+1.12%)
Aug 04, 2016 5.326 5.336 5.316 5.321 660,322 +0.01(+0.28%)
Aug 03, 2016 5.291 5.311 5.286 5.306 508,246 +0.00(+0.09%)
Aug 02, 2016 5.291 5.326 5.286 5.301 743,186 -0.04(-0.84%)
Aug 01, 2016 5.360 5.370 5.311 5.346 1,005,854 -0.02(-0.37%)
Jul 29, 2016 5.336 5.365 5.311 5.365 816,787 +0.03(+0.65%)
Jul 28, 2016 5.341 5.346 5.311 5.331 672,840 -0.03(-0.56%)
Jul 27, 2016 5.400 5.400 5.350 5.360 601,362 -0.02(-0.37%)
Jul 26, 2016 5.380 5.400 5.365 5.380 642,724 -0.00(-0.09%)
Jul 25, 2016 5.400 5.400 5.365 5.385 506,720 -0.01(-0.28%)
Jul 22, 2016 5.365 5.400 5.365 5.400 532,442 +0.02(+0.37%)
Jul 21, 2016 5.380 5.385 5.360 5.380 303,312 +0.00(+0.00%)
Jul 20, 2016 5.326 5.385 5.316 5.380 856,230 +0.06(+1.12%)
Jul 19, 2016 5.336 5.346 5.311 5.321 488,555 -0.01(-0.28%)
Jul 18, 2016 5.346 5.355 5.316 5.336 604,932 -0.00(-0.09%)
Jul 15, 2016 5.326 5.341 5.326 5.341 903,038 +0.02(+0.37%)
Jul 14, 2016 5.326 5.341 5.316 5.321 353,797 +0.00(+0.09%)
Jul 13, 2016 5.336 5.355 5.313 5.316 1,176,813 -0.03(-0.56%)
Jul 12, 2016 5.326 5.360 5.311 5.346 772,170 +0.04(+0.75%)
Jul 11, 2016 5.306 5.321 5.301 5.306 1,209,435 +0.02(+0.47%)
Jul 08, 2016 5.241 5.291 5.237 5.281 820,677 +0.04(+0.85%)
Jul 07, 2016 5.202 5.251 5.198 5.237 2,286,241 +0.05(+0.96%)
Jul 06, 2016 5.147 5.202 5.142 5.187 991,197 +0.04(+0.87%)
Jul 05, 2016 5.142 5.177 5.132 5.142 925,862 -0.03(-0.57%)
Jul 01, 2016 5.172 5.172 5.172 5.172 929,326 +0.00(+0.00%)
Jun 30, 2016 5.137 5.175 5.128 5.172 877,425 +0.03(+0.68%)
Jun 29, 2016 5.078 5.142 5.078 5.137 1,501,261 +0.06(+1.27%)
Jun 28, 2016 5.048 5.088 5.048 5.073 629,119 +0.06(+1.19%)
Jun 27, 2016 5.073 5.088 5.014 5.014 1,019,927 -0.08(-1.56%)
Jun 24, 2016 5.028 5.152 5.023 5.093 1,083,179 -0.05(-1.06%)
Jun 23, 2016 5.152 5.167 5.151 5.147 677,961 -0.00(-0.10%)
Jun 22, 2016 5.162 5.167 5.147 5.152 689,110 +0.00(+0.00%)
Jun 21, 2016 5.132 5.157 5.128 5.152 378,559 +0.02(+0.39%)
Jun 20, 2016 5.113 5.132 5.093 5.132 560,960 +0.05(+0.97%)
Jun 17, 2016 5.078 5.083 5.053 5.083 817,619 +0.02(+0.39%)
Jun 16, 2016 5.068 5.073 5.048 5.063 543,415 -0.01(-0.20%)
Jun 15, 2016 5.103 5.103 5.068 5.073 397,272 -0.02(-0.49%)
Jun 14, 2016 5.123 5.123 5.073 5.098 644,216 -0.03(-0.58%)
Jun 13, 2016 5.137 5.157 5.118 5.128 632,527 -0.01(-0.29%)
Jun 10, 2016 5.152 5.157 5.133 5.142 741,628 -0.01(-0.19%)
Jun 09, 2016 5.167 5.167 5.123 5.152 1,091,454 -0.01(-0.29%)
Jun 08, 2016 5.142 5.167 5.142 5.167 920,655 +0.03(+0.57%)
Jun 07, 2016 5.128 5.152 5.125 5.137 1,340,032 +0.02(+0.38%)
Jun 06, 2016 5.088 5.133 5.073 5.118 1,678,128 +0.06(+1.27%)
Jun 03, 2016 5.049 5.073 5.049 5.054 756,688 -0.01(-0.29%)
Jun 02, 2016 5.029 5.069 5.029 5.069 683,219 +0.04(+0.78%)
Jun 01, 2016 5.064 5.064 5.029 5.029 1,086,877 -0.02(-0.49%)
May 31, 2016 5.064 5.113 5.034 5.054 1,679,024 +0.00(+0.00%)
May 27, 2016 5.044 5.054 5.054 5.054 526,322 +0.02(+0.39%)
May 26, 2016 5.054 5.059 5.034 5.034 658,666 -0.00(-0.10%)
May 25, 2016 5.029 5.064 5.029 5.039 938,914 +0.00(+0.00%)
May 24, 2016 5.019 5.049 5.018 5.039 542,556 +0.02(+0.39%)
May 23, 2016 5.044 5.054 5.007 5.019 528,529 -0.02(-0.39%)
May 20, 2016 4.960 5.039 4.960 5.039 591,675 +0.07(+1.39%)
May 19, 2016 5.005 5.014 4.960 4.970 659,280 -0.04(-0.88%)
May 18, 2016 5.029 5.054 5.014 5.014 563,593 -0.01(-0.29%)
May 17, 2016 5.029 5.029 5.014 5.029 347,903 +0.01(+0.20%)
May 16, 2016 5.024 5.034 5.005 5.019 683,566 -0.00(-0.10%)
May 13, 2016 5.024 5.034 5.000 5.024 350,217 +0.00(+0.00%)
May 12, 2016 5.044 5.049 5.000 5.024 616,449 +0.00(+0.00%)
May 11, 2016 5.039 5.044 5.005 5.024 772,436 -0.01(-0.29%)
May 10, 2016 5.010 5.083 5.000 5.039 994,014 +0.03(+0.68%)
May 09, 2016 4.995 5.006 4.980 5.005 666,529 +0.00(+0.10%)
May 06, 2016 4.985 5.015 4.985 5.000 554,260 +0.00(+0.10%)
May 05, 2016 5.010 5.024 4.990 4.995 518,120 -0.00(-0.10%)
May 04, 2016 5.010 5.015 4.995 5.000 413,171 -0.02(-0.49%)
May 03, 2016 4.995 5.024 4.975 5.024 1,051,063 -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.