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

BlackRock Municipal Income Trust (NY: BFK )

10.10 -0.03 (-0.30%)
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 (%)
May 31, 2005 6.433 6.433 6.399 6.399 126,031 -0.01(-0.20%)
May 27, 2005 6.455 6.455 6.347 6.412 176,121 -0.03(-0.54%)
May 26, 2005 6.438 6.455 6.412 6.446 227,595 +0.02(+0.34%)
May 25, 2005 6.420 6.472 6.420 6.425 302,153 +0.00(+0.00%)
May 24, 2005 6.425 6.446 6.412 6.425 145,190 +0.01(+0.13%)
May 23, 2005 6.360 6.425 6.360 6.416 171,966 +0.05(+0.75%)
May 20, 2005 6.368 6.381 6.355 6.368 64,170 -0.01(-0.20%)
May 19, 2005 6.329 6.390 6.329 6.381 210,976 +0.05(+0.82%)
May 18, 2005 6.325 6.347 6.325 6.329 151,653 +0.02(+0.33%)
May 17, 2005 6.342 6.342 6.299 6.309 153,500 -0.03(-0.53%)
May 16, 2005 6.334 6.347 6.312 6.342 188,124 +0.02(+0.27%)
May 13, 2005 6.338 6.360 6.303 6.325 185,585 +0.00(+0.07%)
May 12, 2005 6.286 6.390 6.286 6.321 107,103 -0.05(-0.75%)
May 11, 2005 6.373 6.381 6.312 6.368 197,126 -0.00(-0.01%)
May 10, 2005 6.338 6.403 6.338 6.369 157,655 +0.05(+0.77%)
May 09, 2005 6.312 6.342 6.290 6.321 95,100 +0.04(+0.62%)
May 06, 2005 6.321 6.390 6.269 6.282 178,891 -0.05(-0.82%)
May 05, 2005 6.368 6.386 6.334 6.334 194,356 -0.03(-0.41%)
May 04, 2005 6.273 6.394 6.256 6.360 252,756 +0.08(+1.24%)
May 03, 2005 6.273 6.316 6.243 6.282 203,128 +0.03(+0.49%)
May 02, 2005 6.282 6.282 6.238 6.251 323,620 -0.03(-0.48%)
Apr 29, 2005 6.299 6.329 6.269 6.282 146,806 -0.03(-0.41%)
Apr 28, 2005 6.269 6.308 6.260 6.308 111,258 +0.03(+0.55%)
Apr 27, 2005 6.282 6.282 6.264 6.273 115,644 +0.00(+0.00%)
Apr 26, 2005 6.347 6.347 6.251 6.273 145,421 -0.03(-0.55%)
Apr 25, 2005 6.212 6.308 6.212 6.308 135,495 +0.09(+1.39%)
Apr 22, 2005 6.182 6.277 6.169 6.221 217,670 +0.07(+1.13%)
Apr 21, 2005 6.195 6.251 6.143 6.152 208,898 -0.08(-1.25%)
Apr 20, 2005 6.208 6.256 6.178 6.230 190,432 -0.01(-0.14%)
Apr 19, 2005 6.204 6.238 6.186 6.238 137,111 +0.04(+0.70%)
Apr 18, 2005 6.156 6.199 6.156 6.195 79,635 +0.00(+0.07%)
Apr 15, 2005 6.182 6.230 6.147 6.191 104,103 +0.01(+0.14%)
Apr 14, 2005 6.134 6.199 6.130 6.182 165,734 -0.00(-0.07%)
Apr 13, 2005 6.173 6.195 6.173 6.186 66,709 -0.02(-0.28%)
Apr 12, 2005 6.230 6.234 6.173 6.204 221,132 +0.01(+0.14%)
Apr 11, 2005 6.217 6.234 6.182 6.195 202,204 -0.01(-0.14%)
Apr 08, 2005 6.169 6.217 6.169 6.204 96,024 -0.02(-0.35%)
Apr 07, 2005 6.195 6.234 6.178 6.225 57,014 +0.01(+0.21%)
Apr 06, 2005 6.195 6.230 6.191 6.212 108,258 +0.03(+0.49%)
Apr 05, 2005 6.178 6.225 6.173 6.182 119,337 +0.00(+0.07%)
Apr 04, 2005 6.134 6.282 6.134 6.178 187,201 +0.03(+0.49%)
Apr 01, 2005 6.147 6.169 6.130 6.147 139,881 +0.04(+0.71%)
Mar 31, 2005 6.061 6.113 6.043 6.104 99,255 +0.08(+1.29%)
Mar 30, 2005 5.996 6.061 5.996 6.026 105,026 +0.02(+0.29%)
Mar 29, 2005 5.961 6.013 5.961 6.009 99,486 +0.04(+0.65%)
Mar 28, 2005 5.970 6.043 5.961 5.970 138,727 -0.05(-0.86%)
Mar 24, 2005 5.983 6.026 5.974 6.022 181,199 +0.05(+0.87%)
Mar 23, 2005 6.108 6.108 5.965 5.970 392,868 -0.15(-2.48%)
Mar 22, 2005 6.208 6.230 6.082 6.121 220,209 -0.10(-1.60%)
Mar 21, 2005 6.221 6.264 6.204 6.221 169,889 -0.02(-0.28%)
Mar 18, 2005 6.156 6.256 6.156 6.238 249,293 +0.05(+0.77%)
Mar 17, 2005 6.191 6.230 6.191 6.191 212,822 -0.01(-0.14%)
Mar 16, 2005 6.212 6.225 6.182 6.199 193,664 +0.01(+0.21%)
Mar 15, 2005 6.290 6.290 6.186 6.186 198,511 -0.06(-0.97%)
Mar 14, 2005 6.186 6.308 6.186 6.247 257,603 +0.03(+0.42%)
Mar 11, 2005 6.238 6.282 6.186 6.221 218,824 -0.06(-0.90%)
Mar 10, 2005 6.247 6.277 6.243 6.277 151,192 +0.00(+0.00%)
Mar 09, 2005 6.299 6.342 6.247 6.277 235,213 -0.06(-1.02%)
Mar 08, 2005 6.381 6.394 6.342 6.342 252,294 -0.06(-1.01%)
Mar 07, 2005 6.390 6.420 6.355 6.407 212,361 +0.03(+0.41%)
Mar 04, 2005 6.351 6.390 6.334 6.381 132,033 +0.04(+0.61%)
Mar 03, 2005 6.334 6.399 6.334 6.342 135,495 -0.01(-0.14%)
Mar 02, 2005 6.347 6.399 6.338 6.351 189,278 -0.02(-0.34%)
Mar 01, 2005 6.364 6.373 6.325 6.373 168,504 +0.04(+0.68%)
Feb 28, 2005 6.325 6.355 6.303 6.329 145,190 +0.03(+0.41%)
Feb 25, 2005 6.269 6.368 6.269 6.303 160,194 -0.01(-0.14%)
Feb 24, 2005 6.321 6.321 6.269 6.312 131,571 +0.03(+0.55%)
Feb 23, 2005 6.264 6.303 6.243 6.277 204,744 +0.03(+0.42%)
Feb 22, 2005 6.286 6.303 6.234 6.251 326,390 -0.06(-0.89%)
Feb 18, 2005 6.412 6.412 6.308 6.308 258,757 -0.12(-1.82%)
Feb 17, 2005 6.321 6.425 6.321 6.425 336,777 +0.03(+0.47%)
Feb 16, 2005 6.433 6.442 6.368 6.394 133,879 -0.04(-0.61%)
Feb 15, 2005 6.438 6.459 6.425 6.433 200,589 -0.02(-0.34%)
Feb 14, 2005 6.394 6.455 6.394 6.455 178,660 +0.02(+0.27%)
Feb 11, 2005 6.433 6.451 6.416 6.438 219,978 -0.03(-0.54%)
Feb 10, 2005 6.468 6.485 6.446 6.472 139,189 +0.03(+0.54%)
Feb 09, 2005 6.438 6.472 6.438 6.438 196,203 +0.00(+0.00%)
Feb 08, 2005 6.455 6.455 6.438 6.438 225,287 -0.02(-0.27%)
Feb 07, 2005 6.403 6.472 6.403 6.455 141,497 +0.02(+0.27%)
Feb 04, 2005 6.446 6.472 6.390 6.438 261,989 +0.01(+0.13%)
Feb 03, 2005 6.390 6.455 6.364 6.429 305,846 +0.04(+0.61%)
Feb 02, 2005 6.381 6.412 6.377 6.390 200,589 +0.01(+0.14%)
Feb 01, 2005 6.386 6.386 6.308 6.381 217,439 +0.02(+0.27%)
Jan 31, 2005 6.312 6.386 6.312 6.364 166,426 +0.06(+1.03%)
Jan 28, 2005 6.308 6.325 6.290 6.299 142,420 -0.03(-0.41%)
Jan 27, 2005 6.338 6.338 6.290 6.325 176,583 +0.03(+0.48%)
Jan 26, 2005 6.286 6.334 6.286 6.295 200,819 -0.04(-0.62%)
Jan 25, 2005 6.360 6.446 6.303 6.334 249,524 -0.04(-0.68%)
Jan 24, 2005 6.390 6.407 6.351 6.377 251,371 -0.03(-0.41%)
Jan 21, 2005 6.377 6.429 6.342 6.403 300,537 +0.03(+0.41%)
Jan 20, 2005 6.334 6.381 6.321 6.377 205,205 +0.04(+0.68%)
Jan 19, 2005 6.308 6.451 6.303 6.334 279,993 +0.00(+0.07%)
Jan 18, 2005 6.256 6.368 6.225 6.329 303,999 +0.10(+1.53%)
Jan 14, 2005 6.269 6.282 6.204 6.234 151,653 -0.06(-0.90%)
Jan 13, 2005 6.230 6.295 6.230 6.290 176,583 +0.00(+0.00%)
Jan 12, 2005 6.243 6.321 6.217 6.290 313,694 +0.01(+0.14%)
Jan 11, 2005 6.234 6.299 6.234 6.282 373,709 +0.05(+0.76%)
Jan 10, 2005 6.217 6.238 6.182 6.234 247,216 +0.02(+0.28%)
Jan 07, 2005 6.191 6.217 6.173 6.217 163,656 +0.03(+0.49%)
Jan 06, 2005 6.156 6.191 6.156 6.186 111,028 +0.03(+0.49%)
Jan 05, 2005 6.139 6.178 6.134 6.156 157,193 +0.03(+0.42%)
Jan 04, 2005 6.182 6.212 6.130 6.130 265,913 -0.06(-1.05%)
Jan 03, 2005 6.212 6.217 6.178 6.195 140,112 +0.00(+0.07%)
Dec 31, 2004 6.156 6.212 6.152 6.191 130,648 +0.03(+0.49%)
Dec 30, 2004 6.108 6.191 6.108 6.160 226,672 +0.05(+0.85%)
Dec 29, 2004 6.117 6.173 6.108 6.108 302,845 -0.03(-0.56%)
Dec 28, 2004 6.130 6.143 6.108 6.143 198,280 +0.00(+0.07%)
Dec 27, 2004 6.139 6.139 6.074 6.139 140,804 +0.00(+0.07%)
Dec 23, 2004 6.126 6.139 6.087 6.134 105,026 +0.01(+0.14%)
Dec 22, 2004 6.152 6.152 6.104 6.126 132,495 +0.00(+0.00%)
Dec 21, 2004 6.130 6.139 6.091 6.126 210,283 -0.01(-0.14%)
Dec 20, 2004 6.100 6.134 6.087 6.134 246,292 +0.06(+1.00%)
Dec 17, 2004 6.069 6.126 6.061 6.074 180,737 -0.04(-0.64%)
Dec 16, 2004 6.100 6.134 6.056 6.113 183,738 -0.03(-0.49%)
Dec 15, 2004 6.130 6.152 6.117 6.143 140,112 -0.01(-0.14%)
Dec 14, 2004 6.152 6.173 6.121 6.152 215,823 +0.00(+0.00%)
Dec 13, 2004 6.152 6.186 6.134 6.152 304,692 -0.04(-0.63%)
Dec 10, 2004 6.160 6.191 6.160 6.191 151,653 +0.02(+0.28%)
Dec 09, 2004 6.165 6.178 6.156 6.173 146,344 +0.03(+0.42%)
Dec 08, 2004 6.143 6.165 6.143 6.147 159,963 +0.01(+0.14%)
Dec 07, 2004 6.160 6.165 6.134 6.139 165,041 -0.00(-0.07%)
Dec 06, 2004 6.130 6.165 6.130 6.143 242,830 +0.00(+0.00%)
Dec 03, 2004 6.056 6.147 6.056 6.143 224,595 +0.07(+1.14%)
Dec 02, 2004 6.091 6.095 6.026 6.074 380,865 -0.02(-0.28%)
Dec 01, 2004 5.961 6.095 5.939 6.091 401,639 +0.13(+2.25%)
Nov 30, 2004 5.948 5.970 5.926 5.957 268,452 -0.02(-0.29%)
Nov 29, 2004 6.009 6.009 5.957 5.974 299,152 -0.02(-0.29%)
Nov 26, 2004 6.017 6.022 5.991 5.991 115,413 -0.03(-0.43%)
Nov 24, 2004 6.017 6.022 6.000 6.017 174,043 +0.01(+0.22%)
Nov 23, 2004 6.043 6.043 6.004 6.004 150,499 -0.04(-0.65%)
Nov 22, 2004 6.052 6.052 5.996 6.043 150,499 +0.06(+1.01%)
Nov 19, 2004 6.048 6.048 5.983 5.983 160,194 -0.05(-0.86%)
Nov 18, 2004 6.017 6.048 6.009 6.035 74,788 +0.02(+0.36%)
Nov 17, 2004 6.026 6.035 6.004 6.013 229,211 -0.02(-0.29%)
Nov 16, 2004 6.056 6.065 6.030 6.030 140,573 -0.02(-0.36%)
Nov 15, 2004 6.000 6.065 6.000 6.052 255,295 +0.01(+0.14%)
Nov 12, 2004 5.970 6.043 5.970 6.043 99,255 +0.08(+1.38%)
Nov 11, 2004 5.957 6.000 5.948 5.961 136,880 +0.01(+0.22%)
Nov 10, 2004 5.926 5.961 5.914 5.948 172,197 +0.03(+0.59%)
Nov 09, 2004 5.892 5.957 5.888 5.914 222,748 +0.03(+0.44%)
Nov 08, 2004 5.961 5.996 5.814 5.888 523,747 -0.10(-1.74%)
Nov 05, 2004 6.113 6.126 5.961 5.991 263,143 -0.15(-2.40%)
Nov 04, 2004 6.147 6.178 6.121 6.139 95,100 -0.01(-0.21%)
Nov 03, 2004 6.147 6.173 6.126 6.152 111,258 +0.01(+0.21%)
Nov 02, 2004 6.108 6.152 6.100 6.139 158,347 +0.03(+0.57%)
Nov 01, 2004 6.100 6.108 6.082 6.104 107,796 +0.02(+0.28%)
Oct 29, 2004 6.087 6.100 6.074 6.087 200,819 +0.00(+0.00%)
Oct 28, 2004 6.100 6.104 6.074 6.087 118,645 -0.01(-0.21%)
Oct 27, 2004 6.095 6.104 6.078 6.100 141,497 +0.00(+0.00%)
Oct 26, 2004 6.117 6.126 6.095 6.100 193,664 -0.01(-0.14%)
Oct 25, 2004 6.143 6.143 6.100 6.108 176,583 -0.04(-0.70%)
Oct 22, 2004 6.134 6.160 6.130 6.152 121,184 +0.02(+0.28%)
Oct 21, 2004 6.147 6.173 6.121 6.134 176,583 +0.01(+0.14%)
Oct 20, 2004 6.126 6.156 6.121 6.126 115,875 +0.01(+0.14%)
Oct 19, 2004 6.117 6.143 6.113 6.117 132,264 -0.02(-0.35%)
Oct 18, 2004 6.186 6.186 6.126 6.139 168,504 -0.03(-0.56%)
Oct 15, 2004 6.230 6.230 6.152 6.173 104,103 +0.01(+0.21%)
Oct 14, 2004 6.195 6.217 6.121 6.160 191,125 -0.03(-0.49%)
Oct 13, 2004 6.121 6.191 6.121 6.191 154,654 +0.02(+0.35%)
Oct 12, 2004 6.169 6.195 6.156 6.169 112,874 +0.00(+0.00%)
Oct 11, 2004 6.121 6.169 6.121 6.169 111,951 +0.05(+0.78%)
Oct 08, 2004 6.121 6.130 6.087 6.121 114,259 +0.04(+0.71%)
Oct 07, 2004 6.082 6.082 6.039 6.078 171,504 +0.02(+0.29%)
Oct 06, 2004 6.052 6.061 6.013 6.061 141,266 +0.02(+0.36%)
Oct 05, 2004 6.022 6.056 6.017 6.039 256,449 +0.03(+0.58%)
Oct 04, 2004 5.944 6.022 5.914 6.004 269,837 +0.06(+0.95%)
Oct 01, 2004 6.056 6.056 5.914 5.948 302,845 -0.07(-1.15%)
Sep 30, 2004 6.052 6.052 6.013 6.017 117,029 -0.03(-0.57%)
Sep 29, 2004 6.061 6.078 6.017 6.052 135,957 -0.01(-0.21%)
Sep 28, 2004 6.061 6.069 6.048 6.065 154,885 +0.01(+0.21%)
Sep 27, 2004 6.065 6.074 6.043 6.052 113,567 -0.01(-0.14%)
Sep 24, 2004 6.078 6.087 6.030 6.061 170,119 -0.01(-0.14%)
Sep 23, 2004 6.043 6.143 6.035 6.069 236,598 +0.03(+0.50%)
Sep 22, 2004 6.030 6.039 6.004 6.039 212,361 +0.00(+0.00%)
Sep 21, 2004 6.043 6.043 6.000 6.039 156,962 +0.00(+0.00%)
Sep 20, 2004 6.009 6.043 6.009 6.039 134,110 +0.01(+0.14%)
Sep 17, 2004 6.009 6.039 5.991 6.030 162,502 +0.02(+0.36%)
Sep 16, 2004 6.017 6.017 5.996 6.009 153,500 +0.01(+0.14%)
Sep 15, 2004 6.004 6.052 5.996 6.000 133,187 -0.02(-0.29%)
Sep 14, 2004 6.035 6.035 6.013 6.017 96,947 -0.02(-0.29%)
Sep 13, 2004 6.035 6.043 6.000 6.035 116,337 -0.01(-0.14%)
Sep 10, 2004 5.970 6.052 5.970 6.043 149,576 +0.08(+1.31%)
Sep 09, 2004 5.996 6.009 5.961 5.965 179,122 -0.00(-0.07%)
Sep 08, 2004 5.965 6.009 5.935 5.970 203,128 -0.03(-0.43%)
Sep 07, 2004 5.983 6.004 5.935 5.996 132,495 +0.05(+0.80%)
Sep 03, 2004 6.035 6.035 5.935 5.948 148,422 -0.06(-1.01%)
Sep 02, 2004 6.000 6.035 5.970 6.009 210,745 +0.01(+0.14%)
Sep 01, 2004 5.987 6.000 5.974 6.000 116,798 +0.02(+0.36%)
Aug 31, 2004 5.978 5.987 5.948 5.978 196,895 +0.03(+0.51%)
Aug 30, 2004 5.935 5.970 5.935 5.948 106,642 +0.00(+0.00%)
Aug 27, 2004 5.931 5.952 5.922 5.948 99,717 +0.03(+0.51%)
Aug 26, 2004 5.935 5.952 5.914 5.918 184,200 -0.02(-0.36%)
Aug 25, 2004 5.965 5.970 5.939 5.939 103,872 +0.00(+0.07%)
Aug 24, 2004 5.965 5.978 5.935 5.935 194,356 -0.03(-0.51%)
Aug 23, 2004 5.983 6.026 5.948 5.965 225,749 -0.04(-0.65%)
Aug 20, 2004 5.935 6.056 5.935 6.004 169,427 +0.06(+0.95%)
Aug 19, 2004 6.000 6.000 5.926 5.948 138,034 -0.01(-0.15%)
Aug 18, 2004 5.905 5.965 5.905 5.957 162,502 +0.05(+0.88%)
Aug 17, 2004 5.909 5.948 5.901 5.905 181,661 +0.00(+0.00%)
Aug 16, 2004 5.931 5.931 5.892 5.905 119,337 -0.01(-0.15%)
Aug 13, 2004 5.905 5.948 5.901 5.914 161,810 -0.01(-0.22%)
Aug 12, 2004 5.918 5.944 5.883 5.926 144,959 -0.03(-0.51%)
Aug 11, 2004 5.939 5.957 5.918 5.957 187,201 +0.02(+0.36%)
Aug 10, 2004 5.948 5.957 5.909 5.935 163,425 +0.00(+0.00%)
Aug 09, 2004 5.905 5.957 5.905 5.935 157,655 +0.02(+0.29%)
Aug 06, 2004 5.870 5.944 5.870 5.918 158,809 +0.06(+1.11%)
Aug 05, 2004 5.849 5.853 5.818 5.853 201,743 +0.01(+0.15%)
Aug 04, 2004 5.827 5.844 5.805 5.844 143,113 +0.00(+0.07%)
Aug 03, 2004 5.775 5.840 5.775 5.840 174,736 +0.04(+0.75%)
Aug 02, 2004 5.818 5.831 5.771 5.797 245,369 +0.01(+0.15%)
Jul 30, 2004 5.766 5.810 5.766 5.788 115,875 +0.03(+0.53%)
Jul 29, 2004 5.719 5.788 5.719 5.758 176,352 +0.02(+0.30%)
Jul 28, 2004 5.723 5.758 5.723 5.740 121,646 +0.02(+0.30%)
Jul 27, 2004 5.697 5.732 5.697 5.723 144,498 +0.02(+0.38%)
Jul 26, 2004 5.697 5.736 5.693 5.701 80,327 +0.00(+0.08%)
Jul 23, 2004 5.766 5.779 5.693 5.697 149,114 -0.03(-0.53%)
Jul 22, 2004 5.719 5.753 5.719 5.727 89,561 -0.01(-0.15%)
Jul 21, 2004 5.792 5.797 5.710 5.736 118,645 -0.04(-0.75%)
Jul 20, 2004 5.801 5.801 5.771 5.779 161,348 -0.02(-0.37%)
Jul 19, 2004 5.766 5.805 5.766 5.801 166,888 +0.01(+0.15%)
Jul 16, 2004 5.732 5.801 5.732 5.792 117,952 +0.05(+0.83%)
Jul 15, 2004 5.684 5.758 5.684 5.745 147,960 +0.01(+0.23%)
Jul 14, 2004 5.710 5.775 5.710 5.732 203,820 +0.00(+0.08%)
Jul 13, 2004 5.740 5.758 5.675 5.727 188,124 -0.03(-0.45%)
Jul 12, 2004 5.740 5.758 5.710 5.753 105,949 +0.02(+0.30%)
Jul 09, 2004 5.688 5.736 5.680 5.736 149,807 +0.03(+0.46%)
Jul 08, 2004 5.662 5.714 5.662 5.710 144,959 +0.02(+0.30%)
Jul 07, 2004 5.675 5.693 5.645 5.693 158,347 +0.03(+0.46%)
Jul 06, 2004 5.628 5.671 5.628 5.667 119,799 +0.00(+0.08%)
Jul 02, 2004 5.606 5.662 5.571 5.662 264,066 +0.09(+1.63%)
Jul 01, 2004 5.563 5.571 5.524 5.571 71,556 +0.07(+1.26%)
Jun 30, 2004 5.472 5.537 5.446 5.502 133,187 +0.06(+1.11%)
Jun 29, 2004 5.437 5.489 5.437 5.441 182,584 -0.04(-0.71%)
Jun 28, 2004 5.498 5.511 5.459 5.480 201,050 +0.00(+0.08%)
Jun 25, 2004 5.498 5.524 5.437 5.476 223,902 -0.05(-0.86%)
Jun 24, 2004 5.463 5.541 5.463 5.524 165,734 +0.03(+0.63%)
Jun 23, 2004 5.480 5.502 5.476 5.489 141,497 -0.01(-0.24%)
Jun 22, 2004 5.498 5.519 5.463 5.502 228,519 +0.03(+0.55%)
Jun 21, 2004 5.511 5.511 5.472 5.472 124,185 -0.01(-0.24%)
Jun 18, 2004 5.541 5.545 5.480 5.485 224,595 -0.04(-0.78%)
Jun 17, 2004 5.528 5.537 5.493 5.528 114,259 +0.01(+0.16%)
Jun 16, 2004 5.576 5.576 5.502 5.519 178,891 -0.03(-0.47%)
Jun 15, 2004 5.502 5.563 5.498 5.545 212,130 +0.04(+0.79%)
Jun 14, 2004 5.584 5.597 5.489 5.502 162,040 -0.13(-2.38%)
Jun 10, 2004 5.645 5.667 5.636 5.636 172,197 -0.03(-0.54%)
Jun 09, 2004 5.662 5.675 5.645 5.667 166,657 +0.01(+0.23%)
Jun 08, 2004 5.589 5.654 5.567 5.654 229,673 +0.04(+0.77%)
Jun 07, 2004 5.602 5.623 5.558 5.610 172,428 +0.03(+0.62%)
Jun 04, 2004 5.610 5.619 5.567 5.576 198,280 -0.03(-0.54%)
Jun 03, 2004 5.671 5.671 5.606 5.606 241,907 -0.05(-0.84%)
Jun 02, 2004 5.693 5.693 5.645 5.654 321,081 -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.