Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock New York Municipal Income Trust
(NY:
BNY
)
10.69
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
7.070
7.118
7.061
7.118
38,716
+0.03(+0.41%)
Mar 30, 2010
7.128
7.147
7.070
7.089
27,544
-0.04(-0.61%)
Mar 29, 2010
7.181
7.205
7.128
7.133
29,618
-0.02(-0.34%)
Mar 26, 2010
7.142
7.185
7.142
7.157
20,376
+0.02(+0.34%)
Mar 25, 2010
7.104
7.166
7.099
7.133
27,352
+0.03(+0.47%)
Mar 24, 2010
7.085
7.123
7.065
7.099
30,907
+0.01(+0.20%)
Mar 23, 2010
7.070
7.085
7.046
7.085
64,174
+0.02(+0.34%)
Mar 22, 2010
7.070
7.085
7.042
7.061
89,083
-0.02(-0.27%)
Mar 19, 2010
7.075
7.085
7.057
7.080
33,813
+0.01(+0.20%)
Mar 18, 2010
7.075
7.080
7.056
7.065
174,649
-0.01(-0.14%)
Mar 17, 2010
7.070
7.080
7.051
7.075
183,620
+0.02(+0.34%)
Mar 16, 2010
7.051
7.075
7.046
7.051
81,473
-0.01(-0.13%)
Mar 15, 2010
7.075
7.075
7.046
7.060
25,490
-0.01(-0.14%)
Mar 12, 2010
7.065
7.075
7.065
7.070
34,576
+0.00(+0.07%)
Mar 11, 2010
7.051
7.070
7.037
7.065
13,611
+0.03(+0.43%)
Mar 10, 2010
7.021
7.055
6.993
7.035
39,162
+0.02(+0.27%)
Mar 09, 2010
6.978
7.045
6.978
7.016
31,934
-0.01(-0.10%)
Mar 08, 2010
6.988
7.035
6.988
7.024
16,258
+0.04(+0.51%)
Mar 05, 2010
6.983
6.997
6.950
6.988
32,160
+0.02(+0.27%)
Mar 04, 2010
6.988
7.035
6.969
6.969
37,162
-0.04(-0.54%)
Mar 03, 2010
6.983
7.055
6.964
7.007
60,851
+0.06(+0.82%)
Mar 02, 2010
6.959
7.007
6.950
6.950
48,739
-0.02(-0.34%)
Mar 01, 2010
6.988
7.002
6.950
6.973
36,970
+0.04(+0.55%)
Feb 26, 2010
6.902
6.945
6.869
6.935
22,237
+0.04(+0.62%)
Feb 25, 2010
6.945
6.945
6.888
6.892
29,101
-0.05(-0.76%)
Feb 24, 2010
6.959
7.069
6.945
6.945
58,281
-0.01(-0.14%)
Feb 23, 2010
6.940
6.993
6.830
6.954
90,267
+0.05(+0.69%)
Feb 22, 2010
6.859
6.931
6.859
6.907
38,334
+0.04(+0.56%)
Feb 19, 2010
6.873
6.926
6.830
6.869
62,826
+0.00(+0.00%)
Feb 18, 2010
6.902
6.940
6.854
6.869
56,134
-0.03(-0.48%)
Feb 17, 2010
6.897
6.945
6.869
6.902
40,825
-0.00(-0.07%)
Feb 16, 2010
6.950
6.950
6.859
6.907
54,467
-0.03(-0.38%)
Feb 12, 2010
6.940
6.933
6.933
6.933
9,643
-0.01(-0.10%)
Feb 11, 2010
6.849
6.940
6.845
6.940
76,277
+0.05(+0.69%)
Feb 10, 2010
6.811
6.892
6.802
6.892
45,372
+0.10(+1.42%)
Feb 09, 2010
6.810
6.843
6.786
6.796
80,278
-0.01(-0.14%)
Feb 08, 2010
6.772
6.805
6.763
6.805
13,955
+0.01(+0.21%)
Feb 05, 2010
6.763
6.824
6.744
6.791
44,366
+0.00(+0.00%)
Feb 04, 2010
6.810
6.815
6.748
6.791
34,805
-0.01(-0.21%)
Feb 03, 2010
6.862
6.862
6.801
6.805
61,610
-0.03(-0.49%)
Feb 02, 2010
6.843
6.872
6.829
6.838
88,401
-0.00(-0.07%)
Feb 01, 2010
6.872
6.881
6.824
6.843
41,557
-0.01(-0.14%)
Jan 29, 2010
6.867
6.895
6.838
6.853
54,163
-0.03(-0.51%)
Jan 28, 2010
6.886
6.914
6.862
6.888
19,779
+0.04(+0.65%)
Jan 27, 2010
6.834
6.871
6.824
6.843
40,987
+0.01(+0.14%)
Jan 26, 2010
6.810
6.871
6.806
6.834
34,946
-0.00(-0.07%)
Jan 25, 2010
6.834
6.876
6.810
6.838
38,943
-0.00(-0.07%)
Jan 22, 2010
6.838
6.867
6.838
6.843
35,826
-0.00(-0.07%)
Jan 21, 2010
6.843
6.871
6.827
6.848
25,470
-0.01(-0.10%)
Jan 20, 2010
6.876
6.876
6.843
6.855
28,171
-0.01(-0.18%)
Jan 19, 2010
6.862
6.886
6.843
6.867
35,565
+0.01(+0.21%)
Jan 15, 2010
6.834
6.853
6.853
6.853
76,385
+0.04(+0.55%)
Jan 14, 2010
6.754
6.815
6.754
6.815
34,948
+0.04(+0.63%)
Jan 13, 2010
6.758
6.782
6.749
6.773
29,351
+0.02(+0.23%)
Jan 12, 2010
6.724
6.757
6.692
6.757
44,816
+0.01(+0.21%)
Jan 11, 2010
6.738
6.748
6.687
6.743
21,126
+0.01(+0.21%)
Jan 08, 2010
6.781
6.781
6.457
6.729
152,153
-0.07(-1.03%)
Jan 07, 2010
6.785
6.813
6.767
6.799
55,446
+0.01(+0.14%)
Jan 06, 2010
6.781
6.799
6.748
6.790
44,814
+0.03(+0.45%)
Jan 05, 2010
6.767
6.790
6.748
6.760
21,314
-0.03(-0.38%)
Jan 04, 2010
6.790
6.807
6.753
6.785
19,530
-0.01(-0.14%)
Dec 31, 2009
6.790
6.795
6.795
6.795
37,772
+0.05(+0.69%)
Dec 30, 2009
6.776
6.813
6.748
6.748
79,223
-0.02(-0.35%)
Dec 29, 2009
6.870
6.870
6.771
6.771
51,745
-0.09(-1.36%)
Dec 28, 2009
6.912
6.945
6.842
6.865
35,416
-0.05(-0.75%)
Dec 24, 2009
6.865
6.917
6.865
6.917
10,386
+0.03(+0.48%)
Dec 23, 2009
6.851
6.888
6.851
6.884
11,679
+0.04(+0.55%)
Dec 22, 2009
6.837
6.860
6.776
6.846
33,845
+0.05(+0.69%)
Dec 21, 2009
6.926
7.038
6.776
6.799
94,846
-0.13(-1.83%)
Dec 18, 2009
6.753
6.987
6.753
6.926
115,109
+0.18(+2.71%)
Dec 17, 2009
6.701
6.748
6.665
6.743
27,187
+0.04(+0.63%)
Dec 16, 2009
6.682
6.706
6.631
6.701
27,528
+0.04(+0.55%)
Dec 15, 2009
6.724
6.734
6.607
6.664
77,251
-0.06(-0.89%)
Dec 14, 2009
6.846
6.846
6.654
6.724
121,944
-0.11(-1.58%)
Dec 11, 2009
6.842
6.865
6.832
6.832
20,185
-0.04(-0.61%)
Dec 10, 2009
6.893
6.926
6.874
6.874
32,170
-0.03(-0.47%)
Dec 09, 2009
6.982
6.987
6.907
6.907
30,535
-0.06(-0.81%)
Dec 08, 2009
6.935
7.018
6.931
6.963
78,487
-0.01(-0.13%)
Dec 07, 2009
7.010
7.022
6.963
6.973
16,487
-0.03(-0.47%)
Dec 04, 2009
7.029
7.050
7.001
7.006
39,024
-0.01(-0.20%)
Dec 03, 2009
7.076
7.076
6.963
7.020
34,058
-0.00(-0.07%)
Dec 02, 2009
7.010
7.029
6.959
7.024
15,367
+0.01(+0.20%)
Dec 01, 2009
7.034
7.034
6.985
7.010
19,579
+0.04(+0.61%)
Nov 30, 2009
7.001
7.150
6.968
6.968
47,294
+0.01(+0.20%)
Nov 27, 2009
6.949
7.029
6.927
6.954
46,587
+0.00(+0.02%)
Nov 25, 2009
6.977
7.029
6.935
6.953
13,371
-0.02(-0.35%)
Nov 24, 2009
6.982
6.982
6.954
6.977
7,535
+0.00(+0.00%)
Nov 23, 2009
7.001
7.020
6.893
6.977
57,119
-0.03(-0.40%)
Nov 20, 2009
7.006
7.010
6.949
7.006
43,623
+0.01(+0.13%)
Nov 19, 2009
6.959
6.996
6.959
6.996
40,522
+0.04(+0.61%)
Nov 18, 2009
6.940
6.996
6.931
6.954
35,066
+0.02(+0.34%)
Nov 17, 2009
6.963
6.982
6.931
6.931
67,665
-0.02(-0.27%)
Nov 16, 2009
6.968
6.973
6.926
6.949
61,009
+0.03(+0.47%)
Nov 13, 2009
6.959
6.977
6.917
6.917
101,814
-0.04(-0.61%)
Nov 12, 2009
6.940
6.959
6.912
6.959
25,266
+0.00(+0.00%)
Nov 11, 2009
6.959
6.987
6.893
6.959
130,224
+0.02(+0.34%)
Nov 10, 2009
6.982
7.038
6.931
6.935
360,926
-0.04(-0.61%)
Nov 09, 2009
7.029
7.085
6.940
6.977
165,478
-0.04(-0.60%)
Nov 06, 2009
6.963
7.052
6.963
7.020
145,220
+0.04(+0.60%)
Nov 05, 2009
6.963
7.081
6.959
6.977
68,841
-0.02(-0.27%)
Nov 04, 2009
7.006
7.052
6.921
6.996
75,136
+0.07(+1.01%)
Nov 03, 2009
6.912
6.966
6.912
6.926
13,405
+0.00(+0.00%)
Nov 02, 2009
6.945
6.945
6.902
6.926
18,026
+0.08(+1.16%)
Oct 30, 2009
6.837
6.917
6.832
6.846
16,681
+0.03(+0.41%)
Oct 29, 2009
6.982
7.029
6.818
6.818
42,353
-0.10(-1.41%)
Oct 28, 2009
6.884
6.992
6.884
6.915
30,409
+0.02(+0.26%)
Oct 27, 2009
6.898
6.898
6.846
6.898
39,295
+0.04(+0.55%)
Oct 26, 2009
6.902
6.902
6.795
6.860
59,746
+0.00(+0.00%)
Oct 23, 2009
6.893
6.912
6.846
6.860
101,709
+0.02(+0.34%)
Oct 22, 2009
6.799
6.865
6.771
6.837
87,560
+0.06(+0.90%)
Oct 21, 2009
6.659
6.790
6.631
6.776
69,835
+0.16(+2.41%)
Oct 20, 2009
6.618
6.654
6.617
6.617
48,437
+0.03(+0.50%)
Oct 19, 2009
6.528
6.617
6.499
6.584
188,672
+0.03(+0.43%)
Oct 16, 2009
6.490
6.584
6.467
6.556
91,816
+0.07(+1.01%)
Oct 15, 2009
6.598
6.603
6.368
6.490
171,647
-0.10(-1.56%)
Oct 14, 2009
6.799
6.823
6.593
6.593
112,689
-0.25(-3.63%)
Oct 13, 2009
6.959
6.959
6.762
6.842
103,235
-0.11(-1.62%)
Oct 12, 2009
7.048
7.090
6.935
6.954
65,232
-0.14(-1.92%)
Oct 09, 2009
7.320
7.320
7.057
7.090
46,212
-0.22(-2.95%)
Oct 08, 2009
7.240
7.320
7.240
7.305
32,648
+0.04(+0.58%)
Oct 07, 2009
7.305
7.320
7.235
7.263
35,373
-0.04(-0.59%)
Oct 06, 2009
7.254
7.329
7.254
7.306
48,324
+0.02(+0.33%)
Oct 05, 2009
7.282
7.310
7.202
7.282
100,358
+0.02(+0.26%)
Oct 02, 2009
7.216
7.263
7.170
7.263
42,659
+0.01(+0.19%)
Oct 01, 2009
7.254
7.254
7.184
7.249
21,525
+0.08(+1.11%)
Sep 30, 2009
7.156
7.184
7.146
7.170
36,207
+0.03(+0.46%)
Sep 29, 2009
7.099
7.137
7.052
7.137
29,097
+0.04(+0.54%)
Sep 28, 2009
6.935
7.099
6.935
7.099
37,420
+0.14(+2.01%)
Sep 25, 2009
7.076
7.076
6.954
6.959
33,365
-0.06(-0.87%)
Sep 24, 2009
7.076
7.090
6.987
7.020
40,002
-0.01(-0.13%)
Sep 23, 2009
7.081
7.099
7.006
7.029
70,849
-0.14(-1.96%)
Sep 22, 2009
6.949
7.170
6.949
7.170
38,525
+0.23(+3.31%)
Sep 21, 2009
6.954
6.977
6.931
6.940
40,262
-0.05(-0.67%)
Sep 18, 2009
6.898
6.987
6.893
6.987
42,959
+0.10(+1.43%)
Sep 17, 2009
6.879
6.902
6.860
6.888
19,227
-0.04(-0.61%)
Sep 16, 2009
6.921
6.945
6.860
6.931
33,175
+0.07(+0.96%)
Sep 15, 2009
6.842
6.884
6.842
6.865
20,994
+0.02(+0.34%)
Sep 14, 2009
6.837
6.870
6.748
6.842
52,183
+0.02(+0.34%)
Sep 11, 2009
6.823
6.868
6.781
6.818
83,192
-0.04(-0.61%)
Sep 10, 2009
6.851
6.874
6.832
6.860
39,193
+0.00(+0.00%)
Sep 09, 2009
6.921
6.931
6.818
6.860
80,290
-0.05(-0.75%)
Sep 08, 2009
6.940
6.940
6.874
6.912
13,892
+0.02(+0.27%)
Sep 04, 2009
6.879
6.898
6.846
6.893
19,654
+0.02(+0.34%)
Sep 03, 2009
6.921
7.029
6.819
6.870
60,798
-0.04(-0.61%)
Sep 02, 2009
6.799
6.982
6.799
6.912
28,220
+0.11(+1.58%)
Sep 01, 2009
6.865
6.875
6.771
6.805
22,213
+0.01(+0.14%)
Aug 31, 2009
6.771
6.813
6.729
6.795
10,441
+0.02(+0.35%)
Aug 28, 2009
6.743
6.823
6.738
6.771
21,333
+0.05(+0.70%)
Aug 27, 2009
6.729
6.790
6.724
6.724
16,645
-0.01(-0.21%)
Aug 26, 2009
6.724
6.738
6.701
6.738
24,692
+0.04(+0.56%)
Aug 25, 2009
6.649
6.715
6.649
6.701
25,640
-0.00(-0.02%)
Aug 24, 2009
6.668
6.738
6.575
6.702
33,504
+0.06(+0.94%)
Aug 21, 2009
6.659
6.706
6.635
6.640
17,861
-0.02(-0.32%)
Aug 20, 2009
6.668
6.738
6.659
6.661
13,775
-0.03(-0.38%)
Aug 19, 2009
6.687
6.726
6.687
6.687
7,769
-0.02(-0.35%)
Aug 18, 2009
6.692
6.757
6.692
6.710
16,683
+0.04(+0.63%)
Aug 17, 2009
6.720
6.720
6.607
6.668
38,559
-0.02(-0.35%)
Aug 14, 2009
6.626
6.715
6.626
6.692
9,167
+0.01(+0.17%)
Aug 13, 2009
6.673
6.681
6.626
6.681
20,860
+0.00(+0.05%)
Aug 12, 2009
6.673
6.694
6.659
6.677
35,100
+0.02(+0.28%)
Aug 11, 2009
6.607
6.672
6.607
6.659
15,510
+0.06(+0.85%)
Aug 10, 2009
6.574
6.603
6.566
6.603
16,944
+0.03(+0.43%)
Aug 07, 2009
6.551
6.574
6.551
6.574
5,975
+0.02(+0.36%)
Aug 06, 2009
6.593
6.598
6.537
6.551
14,987
-0.01(-0.21%)
Aug 05, 2009
6.565
6.588
6.560
6.565
9,603
-0.00(-0.07%)
Aug 04, 2009
6.457
6.607
6.368
6.570
28,807
-0.03(-0.43%)
Aug 03, 2009
6.631
6.631
6.558
6.598
34,769
+0.06(+0.93%)
Jul 31, 2009
6.603
6.607
6.495
6.537
26,594
-0.04(-0.64%)
Jul 30, 2009
6.514
6.579
6.514
6.579
8,922
+0.03(+0.43%)
Jul 29, 2009
6.574
6.621
6.499
6.551
42,306
+0.03(+0.50%)
Jul 28, 2009
6.514
6.603
6.490
6.518
24,916
+0.00(+0.07%)
Jul 27, 2009
6.537
6.607
6.514
6.514
79,214
+0.03(+0.43%)
Jul 24, 2009
6.462
6.485
6.415
6.485
1,707
+0.02(+0.36%)
Jul 23, 2009
6.485
6.490
6.439
6.462
11,086
+0.02(+0.29%)
Jul 22, 2009
6.439
6.443
6.429
6.443
5,283
+0.00(+0.07%)
Jul 21, 2009
6.420
6.485
6.356
6.439
26,643
+0.03(+0.51%)
Jul 20, 2009
6.345
6.408
6.335
6.406
32,671
+0.00(+0.03%)
Jul 17, 2009
6.368
6.415
6.368
6.404
12,270
+0.03(+0.41%)
Jul 16, 2009
6.331
6.378
6.326
6.378
10,051
+0.02(+0.37%)
Jul 15, 2009
6.298
6.368
6.251
6.354
45,749
+0.06(+0.89%)
Jul 14, 2009
6.321
6.321
6.228
6.298
58,120
-0.03(-0.52%)
Jul 13, 2009
6.368
6.373
6.331
6.331
16,574
-0.02(-0.30%)
Jul 10, 2009
6.345
6.388
6.345
6.350
18,352
+0.01(+0.22%)
Jul 09, 2009
6.340
6.387
6.251
6.335
20,934
-0.00(-0.07%)
Jul 08, 2009
6.340
6.345
6.312
6.340
20,057
+0.03(+0.45%)
Jul 07, 2009
6.350
6.363
6.270
6.312
23,245
-0.00(-0.00%)
Jul 06, 2009
6.218
6.354
6.218
6.312
20,571
-0.01(-0.22%)
Jul 02, 2009
6.242
6.350
6.242
6.326
19,214
+0.04(+0.60%)
Jul 01, 2009
6.303
6.359
6.289
6.289
21,293
-0.01(-0.15%)
Jun 30, 2009
6.279
6.321
6.195
6.298
26,749
+0.02(+0.30%)
Jun 29, 2009
6.265
6.303
6.265
6.279
3,201
-0.01(-0.22%)
Jun 26, 2009
6.242
6.303
6.242
6.293
13,435
+0.07(+1.05%)
Jun 25, 2009
6.256
6.256
6.228
6.228
6,434
+0.00(+0.00%)
Jun 24, 2009
6.200
6.256
6.200
6.228
14,605
-0.00(-0.04%)
Jun 23, 2009
6.279
6.279
6.204
6.230
37,878
-0.02(-0.34%)
Jun 22, 2009
6.284
6.350
6.200
6.251
103,525
-0.16(-2.50%)
Jun 19, 2009
6.406
6.415
6.340
6.411
26,344
+0.01(+0.16%)
Jun 18, 2009
6.429
6.429
6.345
6.401
18,463
+0.02(+0.29%)
Jun 17, 2009
6.420
6.439
6.382
6.382
4,457
-0.05(-0.80%)
Jun 16, 2009
6.307
6.439
6.289
6.434
29,342
+0.16(+2.62%)
Jun 15, 2009
6.223
6.598
6.157
6.270
185,881
+0.03(+0.53%)
Jun 12, 2009
6.260
6.317
6.190
6.237
55,753
-0.05(-0.75%)
Jun 11, 2009
6.514
6.528
6.096
6.284
141,165
-0.22(-3.32%)
Jun 10, 2009
6.635
6.645
6.462
6.499
31,617
-0.15(-2.32%)
Jun 09, 2009
6.603
6.678
6.603
6.654
40,294
+0.03(+0.50%)
Jun 08, 2009
6.537
6.790
6.528
6.621
502,241
+0.10(+1.51%)
Jun 05, 2009
6.462
6.692
6.462
6.523
65,341
+0.09(+1.38%)
Jun 04, 2009
6.392
6.443
6.331
6.434
14,889
+0.04(+0.59%)
Jun 03, 2009
6.373
6.410
6.326
6.396
33,773
+0.05(+0.74%)
Jun 02, 2009
6.298
6.350
6.237
6.350
53,839
+0.05(+0.82%)
Jun 01, 2009
6.331
6.331
6.223
6.298
22,575
+0.02(+0.30%)
May 29, 2009
6.237
6.293
6.200
6.279
20,268
+0.05(+0.75%)
May 28, 2009
6.204
6.242
6.204
6.232
23,038
+0.03(+0.56%)
May 27, 2009
6.200
6.232
6.190
6.198
19,206
-0.01(-0.11%)
May 26, 2009
6.204
6.237
6.176
6.204
15,631
+0.00(+0.08%)
May 22, 2009
6.214
6.251
6.176
6.200
15,435
-0.05(-0.82%)
May 21, 2009
6.279
6.279
6.223
6.251
18,324
-0.03(-0.45%)
May 20, 2009
6.214
6.368
6.214
6.279
38,305
+0.01(+0.21%)
May 19, 2009
6.321
6.396
6.214
6.266
33,224
-0.01(-0.21%)
May 18, 2009
6.265
6.279
6.195
6.279
23,420
+0.01(+0.22%)
May 15, 2009
6.157
6.275
6.153
6.265
27,253
+0.10(+1.62%)
May 14, 2009
6.073
6.199
6.073
6.165
37,078
+0.06(+0.91%)
May 13, 2009
6.265
6.265
6.092
6.110
25,288
-0.16(-2.48%)
May 12, 2009
6.270
6.326
6.256
6.265
32,863
+0.04(+0.60%)
May 11, 2009
6.186
6.228
6.186
6.228
7,341
-0.00(-0.08%)
May 08, 2009
6.129
6.232
6.129
6.232
42,443
+0.08(+1.37%)
May 07, 2009
6.275
6.434
6.092
6.148
66,222
+0.01(+0.23%)
May 06, 2009
6.036
6.312
6.036
6.134
79,893
+0.10(+1.63%)
May 05, 2009
6.139
6.139
6.012
6.036
23,879
-0.10(-1.68%)
May 04, 2009
6.106
6.143
6.012
6.139
32,112
+0.08(+1.31%)
May 01, 2009
6.017
6.059
5.999
6.059
36,619
+0.09(+1.49%)
Apr 30, 2009
5.862
5.975
5.862
5.970
30,531
+0.16(+2.82%)
Apr 29, 2009
5.834
5.853
5.783
5.806
16,517
-0.01(-0.24%)
Apr 28, 2009
5.881
5.970
5.787
5.820
54,118
-0.05(-0.80%)
Apr 27, 2009
5.909
5.918
5.862
5.867
17,285
-0.04(-0.71%)
Apr 24, 2009
5.904
5.942
5.904
5.909
2,560
-0.03(-0.55%)
Apr 23, 2009
5.848
5.998
5.848
5.942
38,563
+0.04(+0.63%)
Apr 22, 2009
5.825
5.904
5.825
5.904
53,634
+0.05(+0.80%)
Apr 21, 2009
5.797
5.857
5.797
5.857
65,290
+0.10(+1.71%)
Apr 20, 2009
5.623
5.797
5.623
5.759
71,133
+0.09(+1.57%)
Apr 17, 2009
5.623
5.689
5.623
5.670
77,040
+0.05(+0.83%)
Apr 16, 2009
5.548
5.703
5.548
5.623
119,415
+0.05(+0.93%)
Apr 15, 2009
5.469
5.572
5.464
5.572
15,676
+0.09(+1.62%)
Apr 14, 2009
5.525
5.525
5.436
5.483
57,332
-0.04(-0.68%)
Apr 13, 2009
5.501
5.717
5.459
5.520
90,047
+0.01(+0.26%)
Apr 09, 2009
5.459
5.567
5.445
5.506
39,214
+0.07(+1.29%)
Apr 08, 2009
5.459
5.492
5.431
5.436
56,096
-0.05(-0.85%)
Apr 07, 2009
5.529
5.539
5.478
5.483
104,823
-0.12(-2.17%)
Apr 06, 2009
5.595
5.637
5.562
5.604
68,617
-0.06(-0.99%)
Apr 03, 2009
5.661
5.661
5.590
5.661
42,134
-0.02(-0.33%)
Apr 02, 2009
5.628
5.712
5.628
5.679
57,684
+0.05(+0.92%)
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
.