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

BlackRock Municipal Income Trust (NY: BFK )

10.66 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.710 5.710 5.680 5.680 141,988 -0.01(-0.20%)
May 27, 2005 5.730 5.730 5.633 5.691 198,420 -0.03(-0.54%)
May 26, 2005 5.714 5.730 5.691 5.722 256,411 +0.02(+0.34%)
May 25, 2005 5.699 5.745 5.699 5.703 340,408 +0.00(+0.00%)
May 24, 2005 5.703 5.722 5.691 5.703 163,573 +0.01(+0.14%)
May 23, 2005 5.645 5.703 5.645 5.695 193,739 +0.04(+0.75%)
May 20, 2005 5.653 5.664 5.641 5.653 72,294 -0.01(-0.20%)
May 19, 2005 5.618 5.672 5.618 5.664 237,688 +0.05(+0.82%)
May 18, 2005 5.614 5.633 5.614 5.618 170,854 +0.02(+0.33%)
May 17, 2005 5.630 5.630 5.591 5.600 172,934 -0.03(-0.53%)
May 16, 2005 5.622 5.633 5.603 5.630 211,942 +0.02(+0.27%)
May 13, 2005 5.626 5.645 5.595 5.614 209,082 +0.00(+0.07%)
May 12, 2005 5.580 5.672 5.580 5.610 120,664 -0.04(-0.75%)
May 11, 2005 5.657 5.664 5.603 5.653 222,084 -0.00(-0.01%)
May 10, 2005 5.626 5.683 5.626 5.653 177,615 +0.04(+0.77%)
May 09, 2005 5.603 5.630 5.583 5.610 107,141 +0.03(+0.62%)
May 06, 2005 5.610 5.672 5.564 5.576 201,540 -0.05(-0.82%)
May 05, 2005 5.653 5.668 5.622 5.622 218,964 -0.02(-0.41%)
May 04, 2005 5.568 5.676 5.553 5.645 284,757 +0.07(+1.24%)
May 03, 2005 5.568 5.607 5.541 5.576 228,846 +0.03(+0.49%)
May 02, 2005 5.576 5.576 5.537 5.549 364,593 -0.03(-0.48%)
Apr 29, 2005 5.591 5.618 5.564 5.576 165,393 -0.02(-0.41%)
Apr 28, 2005 5.564 5.599 5.557 5.599 125,345 +0.03(+0.55%)
Apr 27, 2005 5.576 5.576 5.560 5.568 130,286 +0.00(+0.00%)
Apr 26, 2005 5.633 5.633 5.549 5.568 163,833 -0.03(-0.55%)
Apr 25, 2005 5.514 5.599 5.514 5.599 152,650 +0.08(+1.39%)
Apr 22, 2005 5.487 5.572 5.476 5.522 245,229 +0.06(+1.13%)
Apr 21, 2005 5.499 5.549 5.453 5.460 235,347 -0.07(-1.25%)
Apr 20, 2005 5.510 5.553 5.484 5.530 214,543 -0.01(-0.14%)
Apr 19, 2005 5.507 5.537 5.491 5.537 154,471 +0.04(+0.70%)
Apr 18, 2005 5.464 5.503 5.464 5.499 89,718 +0.00(+0.07%)
Apr 15, 2005 5.487 5.530 5.457 5.495 117,283 +0.01(+0.14%)
Apr 14, 2005 5.445 5.503 5.441 5.487 186,717 -0.00(-0.07%)
Apr 13, 2005 5.480 5.499 5.480 5.491 75,155 -0.02(-0.28%)
Apr 12, 2005 5.530 5.534 5.480 5.507 249,130 +0.01(+0.14%)
Apr 11, 2005 5.518 5.534 5.487 5.499 227,806 -0.01(-0.14%)
Apr 08, 2005 5.476 5.518 5.476 5.507 108,181 -0.02(-0.35%)
Apr 07, 2005 5.499 5.534 5.484 5.526 64,232 +0.01(+0.21%)
Apr 06, 2005 5.499 5.530 5.495 5.514 121,964 +0.03(+0.49%)
Apr 05, 2005 5.484 5.526 5.480 5.487 134,447 +0.00(+0.07%)
Apr 04, 2005 5.445 5.576 5.445 5.484 210,902 +0.03(+0.49%)
Apr 01, 2005 5.457 5.476 5.441 5.457 157,591 +0.04(+0.71%)
Mar 31, 2005 5.380 5.426 5.364 5.418 111,822 +0.07(+1.29%)
Mar 30, 2005 5.322 5.380 5.322 5.349 118,323 +0.02(+0.29%)
Mar 29, 2005 5.291 5.337 5.291 5.334 112,082 +0.03(+0.65%)
Mar 28, 2005 5.299 5.364 5.291 5.299 156,291 -0.05(-0.86%)
Mar 24, 2005 5.310 5.349 5.303 5.345 204,141 +0.05(+0.87%)
Mar 23, 2005 5.422 5.422 5.295 5.299 442,609 -0.13(-2.48%)
Mar 22, 2005 5.510 5.530 5.399 5.434 248,090 -0.09(-1.60%)
Mar 21, 2005 5.522 5.560 5.507 5.522 191,398 -0.02(-0.28%)
Mar 18, 2005 5.464 5.553 5.464 5.537 280,856 +0.04(+0.77%)
Mar 17, 2005 5.495 5.530 5.495 5.495 239,768 -0.01(-0.14%)
Mar 16, 2005 5.514 5.526 5.487 5.503 218,184 +0.01(+0.21%)
Mar 15, 2005 5.583 5.583 5.491 5.491 223,645 -0.05(-0.97%)
Mar 14, 2005 5.491 5.599 5.491 5.545 290,218 +0.02(+0.42%)
Mar 11, 2005 5.537 5.576 5.491 5.522 246,529 -0.05(-0.90%)
Mar 10, 2005 5.545 5.572 5.541 5.572 170,334 +0.00(+0.00%)
Mar 09, 2005 5.591 5.630 5.545 5.572 264,993 -0.06(-1.02%)
Mar 08, 2005 5.664 5.676 5.630 5.630 284,237 -0.06(-1.01%)
Mar 07, 2005 5.672 5.699 5.641 5.687 239,248 +0.02(+0.41%)
Mar 04, 2005 5.637 5.672 5.622 5.664 148,750 +0.03(+0.61%)
Mar 03, 2005 5.622 5.680 5.622 5.630 152,650 -0.01(-0.14%)
Mar 02, 2005 5.633 5.680 5.626 5.637 213,243 -0.02(-0.34%)
Mar 01, 2005 5.649 5.657 5.614 5.657 189,838 +0.04(+0.68%)
Feb 28, 2005 5.614 5.641 5.595 5.618 163,573 +0.02(+0.41%)
Feb 25, 2005 5.564 5.653 5.564 5.595 180,476 -0.01(-0.14%)
Feb 24, 2005 5.610 5.610 5.564 5.603 148,229 +0.03(+0.55%)
Feb 23, 2005 5.560 5.595 5.541 5.572 230,666 +0.02(+0.42%)
Feb 22, 2005 5.580 5.595 5.534 5.549 367,714 -0.05(-0.89%)
Feb 18, 2005 5.691 5.691 5.599 5.599 291,518 -0.10(-1.82%)
Feb 17, 2005 5.610 5.703 5.610 5.703 379,416 +0.03(+0.47%)
Feb 16, 2005 5.710 5.718 5.653 5.676 150,830 -0.03(-0.61%)
Feb 15, 2005 5.714 5.733 5.703 5.710 225,985 -0.02(-0.34%)
Feb 14, 2005 5.676 5.730 5.676 5.730 201,280 +0.02(+0.27%)
Feb 11, 2005 5.710 5.726 5.695 5.714 247,830 -0.03(-0.54%)
Feb 10, 2005 5.741 5.757 5.722 5.745 156,811 +0.03(+0.54%)
Feb 09, 2005 5.714 5.745 5.714 5.714 221,044 +0.00(+0.00%)
Feb 08, 2005 5.730 5.730 5.714 5.714 253,811 -0.02(-0.27%)
Feb 07, 2005 5.683 5.745 5.683 5.730 159,412 +0.02(+0.27%)
Feb 04, 2005 5.722 5.745 5.672 5.714 295,159 +0.01(+0.13%)
Feb 03, 2005 5.672 5.730 5.649 5.707 344,569 +0.03(+0.61%)
Feb 02, 2005 5.664 5.691 5.660 5.672 225,985 +0.01(+0.14%)
Feb 01, 2005 5.668 5.668 5.599 5.664 244,969 +0.02(+0.27%)
Jan 31, 2005 5.603 5.668 5.603 5.649 187,497 +0.06(+1.03%)
Jan 28, 2005 5.599 5.614 5.583 5.591 160,452 -0.02(-0.41%)
Jan 27, 2005 5.626 5.626 5.583 5.614 198,940 +0.03(+0.48%)
Jan 26, 2005 5.580 5.622 5.580 5.587 226,245 -0.03(-0.62%)
Jan 25, 2005 5.645 5.722 5.595 5.622 281,116 -0.04(-0.68%)
Jan 24, 2005 5.672 5.687 5.637 5.660 283,197 -0.02(-0.41%)
Jan 21, 2005 5.660 5.707 5.630 5.683 338,588 +0.02(+0.41%)
Jan 20, 2005 5.622 5.664 5.610 5.660 231,186 +0.04(+0.68%)
Jan 19, 2005 5.599 5.726 5.595 5.622 315,443 +0.00(+0.07%)
Jan 18, 2005 5.553 5.653 5.526 5.618 342,489 +0.08(+1.53%)
Jan 14, 2005 5.564 5.576 5.507 5.534 170,854 -0.05(-0.90%)
Jan 13, 2005 5.530 5.587 5.530 5.583 198,940 +0.00(+0.00%)
Jan 12, 2005 5.541 5.610 5.518 5.583 353,411 +0.01(+0.14%)
Jan 11, 2005 5.534 5.591 5.534 5.576 421,025 +0.04(+0.76%)
Jan 10, 2005 5.518 5.537 5.487 5.534 278,516 +0.02(+0.28%)
Jan 07, 2005 5.495 5.518 5.480 5.518 184,377 +0.03(+0.49%)
Jan 06, 2005 5.464 5.495 5.464 5.491 125,085 +0.03(+0.49%)
Jan 05, 2005 5.449 5.484 5.445 5.464 177,095 +0.02(+0.42%)
Jan 04, 2005 5.487 5.514 5.441 5.441 299,580 -0.06(-1.05%)
Jan 03, 2005 5.514 5.518 5.484 5.499 157,851 +0.00(+0.07%)
Dec 31, 2004 5.464 5.514 5.460 5.495 147,189 +0.03(+0.49%)
Dec 30, 2004 5.422 5.495 5.422 5.468 255,371 +0.05(+0.85%)
Dec 29, 2004 5.430 5.480 5.422 5.422 341,189 -0.03(-0.56%)
Dec 28, 2004 5.441 5.453 5.422 5.453 223,385 +0.00(+0.07%)
Dec 27, 2004 5.449 5.449 5.391 5.449 158,632 +0.00(+0.07%)
Dec 23, 2004 5.437 5.449 5.403 5.445 118,323 +0.01(+0.14%)
Dec 22, 2004 5.460 5.460 5.418 5.437 149,270 +0.00(+0.00%)
Dec 21, 2004 5.441 5.449 5.407 5.437 236,907 -0.01(-0.14%)
Dec 20, 2004 5.414 5.445 5.403 5.445 277,476 +0.05(+1.00%)
Dec 17, 2004 5.387 5.437 5.380 5.391 203,621 -0.03(-0.64%)
Dec 16, 2004 5.414 5.445 5.376 5.426 207,001 -0.03(-0.49%)
Dec 15, 2004 5.441 5.460 5.430 5.453 157,851 -0.01(-0.14%)
Dec 14, 2004 5.460 5.480 5.434 5.460 243,149 +0.00(+0.00%)
Dec 13, 2004 5.460 5.491 5.445 5.460 343,269 -0.03(-0.63%)
Dec 10, 2004 5.468 5.495 5.468 5.495 170,854 +0.02(+0.28%)
Dec 09, 2004 5.472 5.484 5.464 5.480 164,873 +0.02(+0.42%)
Dec 08, 2004 5.453 5.472 5.453 5.457 180,216 +0.01(+0.14%)
Dec 07, 2004 5.468 5.472 5.445 5.449 185,937 -0.00(-0.07%)
Dec 06, 2004 5.441 5.472 5.441 5.453 273,575 +0.00(+0.00%)
Dec 03, 2004 5.376 5.457 5.376 5.453 253,031 +0.06(+1.14%)
Dec 02, 2004 5.407 5.410 5.349 5.391 429,086 -0.02(-0.28%)
Dec 01, 2004 5.291 5.410 5.272 5.407 452,491 +0.12(+2.25%)
Nov 30, 2004 5.280 5.299 5.260 5.287 302,441 -0.02(-0.29%)
Nov 29, 2004 5.334 5.334 5.287 5.303 337,028 -0.02(-0.29%)
Nov 26, 2004 5.341 5.345 5.318 5.318 130,026 -0.02(-0.43%)
Nov 24, 2004 5.341 5.345 5.326 5.341 196,079 +0.01(+0.22%)
Nov 23, 2004 5.364 5.364 5.330 5.330 169,554 -0.03(-0.65%)
Nov 22, 2004 5.372 5.372 5.322 5.364 169,554 +0.05(+1.01%)
Nov 19, 2004 5.368 5.368 5.310 5.310 180,476 -0.05(-0.86%)
Nov 18, 2004 5.341 5.368 5.334 5.357 84,257 +0.02(+0.36%)
Nov 17, 2004 5.349 5.357 5.330 5.337 258,232 -0.02(-0.29%)
Nov 16, 2004 5.376 5.384 5.353 5.353 158,372 -0.02(-0.36%)
Nov 15, 2004 5.326 5.384 5.326 5.372 287,618 +0.01(+0.14%)
Nov 12, 2004 5.299 5.364 5.299 5.364 111,822 +0.07(+1.38%)
Nov 11, 2004 5.287 5.326 5.280 5.291 154,211 +0.01(+0.22%)
Nov 10, 2004 5.260 5.291 5.249 5.280 193,999 +0.03(+0.59%)
Nov 09, 2004 5.230 5.287 5.226 5.249 250,950 +0.02(+0.44%)
Nov 08, 2004 5.291 5.322 5.160 5.226 590,059 -0.09(-1.74%)
Nov 05, 2004 5.426 5.437 5.291 5.318 296,459 -0.13(-2.40%)
Nov 04, 2004 5.457 5.484 5.434 5.449 107,141 -0.01(-0.21%)
Nov 03, 2004 5.457 5.480 5.437 5.460 125,345 +0.01(+0.21%)
Nov 02, 2004 5.422 5.460 5.414 5.449 178,396 +0.03(+0.57%)
Nov 01, 2004 5.414 5.422 5.399 5.418 121,444 +0.02(+0.28%)
Oct 29, 2004 5.403 5.414 5.391 5.403 226,245 +0.00(+0.00%)
Oct 28, 2004 5.414 5.418 5.391 5.403 133,667 -0.01(-0.21%)
Oct 27, 2004 5.410 5.418 5.395 5.414 159,412 +0.00(+0.00%)
Oct 26, 2004 5.430 5.437 5.410 5.414 218,184 -0.01(-0.14%)
Oct 25, 2004 5.453 5.453 5.414 5.422 198,940 -0.04(-0.70%)
Oct 22, 2004 5.445 5.468 5.441 5.460 136,527 +0.02(+0.28%)
Oct 21, 2004 5.457 5.480 5.434 5.445 198,940 +0.01(+0.14%)
Oct 20, 2004 5.437 5.464 5.434 5.437 130,546 +0.01(+0.14%)
Oct 19, 2004 5.430 5.453 5.426 5.430 149,010 -0.02(-0.35%)
Oct 18, 2004 5.491 5.491 5.437 5.449 189,838 -0.03(-0.56%)
Oct 15, 2004 5.530 5.530 5.460 5.480 117,283 +0.01(+0.21%)
Oct 14, 2004 5.499 5.518 5.434 5.468 215,323 -0.03(-0.49%)
Oct 13, 2004 5.434 5.495 5.434 5.495 174,235 +0.02(+0.35%)
Oct 12, 2004 5.476 5.499 5.464 5.476 127,165 +0.00(+0.00%)
Oct 11, 2004 5.434 5.476 5.434 5.476 126,125 +0.04(+0.78%)
Oct 08, 2004 5.434 5.441 5.403 5.434 128,726 +0.04(+0.71%)
Oct 07, 2004 5.399 5.399 5.360 5.395 193,219 +0.02(+0.29%)
Oct 06, 2004 5.372 5.380 5.337 5.380 159,152 +0.02(+0.36%)
Oct 05, 2004 5.345 5.376 5.341 5.360 288,918 +0.03(+0.58%)
Oct 04, 2004 5.276 5.345 5.249 5.330 304,001 +0.05(+0.95%)
Oct 01, 2004 5.376 5.376 5.249 5.280 341,189 -0.06(-1.15%)
Sep 30, 2004 5.372 5.372 5.337 5.341 131,846 -0.03(-0.57%)
Sep 29, 2004 5.380 5.395 5.341 5.372 153,170 -0.01(-0.21%)
Sep 28, 2004 5.380 5.387 5.368 5.384 174,495 +0.01(+0.21%)
Sep 27, 2004 5.384 5.391 5.364 5.372 127,945 -0.01(-0.14%)
Sep 24, 2004 5.395 5.403 5.353 5.380 191,658 -0.01(-0.14%)
Sep 23, 2004 5.364 5.453 5.357 5.387 266,553 +0.03(+0.50%)
Sep 22, 2004 5.353 5.360 5.330 5.360 239,248 +0.00(+0.00%)
Sep 21, 2004 5.364 5.364 5.326 5.360 176,835 +0.00(+0.00%)
Sep 20, 2004 5.334 5.364 5.334 5.360 151,090 +0.01(+0.14%)
Sep 17, 2004 5.334 5.360 5.318 5.353 183,077 +0.02(+0.36%)
Sep 16, 2004 5.341 5.341 5.322 5.334 172,934 +0.01(+0.14%)
Sep 15, 2004 5.330 5.372 5.322 5.326 150,050 -0.02(-0.29%)
Sep 14, 2004 5.357 5.357 5.337 5.341 109,222 -0.02(-0.29%)
Sep 13, 2004 5.357 5.364 5.326 5.357 131,066 -0.01(-0.14%)
Sep 10, 2004 5.299 5.372 5.299 5.364 168,514 +0.07(+1.31%)
Sep 09, 2004 5.322 5.334 5.291 5.295 201,800 -0.00(-0.07%)
Sep 08, 2004 5.295 5.334 5.268 5.299 228,846 -0.02(-0.43%)
Sep 07, 2004 5.310 5.330 5.268 5.322 149,270 +0.04(+0.80%)
Sep 03, 2004 5.357 5.357 5.268 5.280 167,213 -0.05(-1.01%)
Sep 02, 2004 5.326 5.357 5.299 5.334 237,428 +0.01(+0.14%)
Sep 01, 2004 5.314 5.326 5.303 5.326 131,586 +0.02(+0.36%)
Aug 31, 2004 5.307 5.314 5.280 5.307 221,824 +0.03(+0.51%)
Aug 30, 2004 5.268 5.299 5.268 5.280 120,144 +0.00(+0.00%)
Aug 27, 2004 5.264 5.284 5.257 5.280 112,342 +0.03(+0.51%)
Aug 26, 2004 5.268 5.284 5.249 5.253 207,521 -0.02(-0.36%)
Aug 25, 2004 5.295 5.299 5.272 5.272 117,023 +0.00(+0.07%)
Aug 24, 2004 5.295 5.307 5.268 5.268 218,964 -0.03(-0.51%)
Aug 23, 2004 5.310 5.349 5.280 5.295 254,331 -0.03(-0.65%)
Aug 20, 2004 5.268 5.376 5.268 5.330 190,878 +0.05(+0.95%)
Aug 19, 2004 5.326 5.326 5.260 5.280 155,511 -0.01(-0.15%)
Aug 18, 2004 5.241 5.295 5.241 5.287 183,077 +0.05(+0.88%)
Aug 17, 2004 5.245 5.280 5.237 5.241 204,661 +0.00(+0.00%)
Aug 16, 2004 5.264 5.264 5.230 5.241 134,447 -0.01(-0.15%)
Aug 13, 2004 5.241 5.280 5.237 5.249 182,296 -0.01(-0.22%)
Aug 12, 2004 5.253 5.276 5.222 5.260 163,313 -0.03(-0.51%)
Aug 11, 2004 5.272 5.287 5.253 5.287 210,902 +0.02(+0.36%)
Aug 10, 2004 5.280 5.287 5.245 5.268 184,117 +0.00(+0.00%)
Aug 09, 2004 5.241 5.287 5.241 5.268 177,615 +0.02(+0.29%)
Aug 06, 2004 5.210 5.276 5.210 5.253 178,916 +0.06(+1.11%)
Aug 05, 2004 5.191 5.195 5.164 5.195 227,285 +0.01(+0.15%)
Aug 04, 2004 5.172 5.187 5.153 5.187 161,232 +0.00(+0.07%)
Aug 03, 2004 5.126 5.184 5.126 5.184 196,859 +0.04(+0.75%)
Aug 02, 2004 5.164 5.176 5.122 5.145 276,435 +0.01(+0.15%)
Jul 30, 2004 5.118 5.157 5.118 5.137 130,546 +0.03(+0.53%)
Jul 29, 2004 5.076 5.137 5.076 5.111 198,680 +0.02(+0.30%)
Jul 28, 2004 5.080 5.111 5.080 5.095 137,047 +0.02(+0.30%)
Jul 27, 2004 5.057 5.087 5.057 5.080 162,792 +0.02(+0.38%)
Jul 26, 2004 5.057 5.091 5.053 5.061 90,498 +0.00(+0.08%)
Jul 23, 2004 5.118 5.130 5.053 5.057 167,993 -0.03(-0.53%)
Jul 22, 2004 5.076 5.107 5.076 5.084 100,900 -0.01(-0.15%)
Jul 21, 2004 5.141 5.145 5.068 5.091 133,667 -0.04(-0.75%)
Jul 20, 2004 5.149 5.149 5.122 5.130 181,776 -0.02(-0.37%)
Jul 19, 2004 5.118 5.153 5.118 5.149 188,018 +0.01(+0.15%)
Jul 16, 2004 5.087 5.149 5.087 5.141 132,886 +0.04(+0.83%)
Jul 15, 2004 5.045 5.111 5.045 5.099 166,693 +0.01(+0.23%)
Jul 14, 2004 5.068 5.126 5.068 5.087 229,626 +0.00(+0.08%)
Jul 13, 2004 5.095 5.111 5.037 5.084 211,942 -0.02(-0.45%)
Jul 12, 2004 5.095 5.111 5.068 5.107 119,364 +0.02(+0.30%)
Jul 09, 2004 5.049 5.091 5.041 5.091 168,774 +0.02(+0.46%)
Jul 08, 2004 5.026 5.072 5.026 5.068 163,313 +0.02(+0.30%)
Jul 07, 2004 5.037 5.053 5.011 5.053 178,396 +0.02(+0.46%)
Jul 06, 2004 4.995 5.034 4.995 5.030 134,967 +0.00(+0.08%)
Jul 02, 2004 4.976 5.026 4.945 5.026 297,500 +0.08(+1.63%)
Jul 01, 2004 4.937 4.945 4.903 4.945 80,616 +0.06(+1.26%)
Jun 30, 2004 4.857 4.914 4.834 4.884 150,050 +0.05(+1.11%)
Jun 29, 2004 4.826 4.872 4.826 4.830 205,701 -0.03(-0.71%)
Jun 28, 2004 4.880 4.891 4.845 4.864 226,505 +0.00(+0.08%)
Jun 25, 2004 4.880 4.903 4.826 4.861 252,251 -0.04(-0.86%)
Jun 24, 2004 4.849 4.918 4.849 4.903 186,717 +0.03(+0.63%)
Jun 23, 2004 4.864 4.884 4.861 4.872 159,412 -0.01(-0.24%)
Jun 22, 2004 4.880 4.899 4.849 4.884 257,452 +0.03(+0.55%)
Jun 21, 2004 4.891 4.891 4.857 4.857 139,908 -0.01(-0.24%)
Jun 18, 2004 4.918 4.922 4.864 4.868 253,031 -0.04(-0.78%)
Jun 17, 2004 4.907 4.914 4.876 4.907 128,726 +0.01(+0.16%)
Jun 16, 2004 4.949 4.949 4.884 4.899 201,540 -0.02(-0.47%)
Jun 15, 2004 4.884 4.937 4.880 4.922 238,988 +0.04(+0.79%)
Jun 14, 2004 4.957 4.968 4.872 4.884 182,556 -0.12(-2.38%)
Jun 10, 2004 5.011 5.030 5.003 5.003 193,999 -0.03(-0.54%)
Jun 09, 2004 5.026 5.037 5.011 5.030 187,757 +0.01(+0.23%)
Jun 08, 2004 4.961 5.018 4.941 5.018 258,752 +0.04(+0.77%)
Jun 07, 2004 4.972 4.991 4.934 4.980 194,259 +0.03(+0.62%)
Jun 04, 2004 4.980 4.987 4.941 4.949 223,385 -0.03(-0.54%)
Jun 03, 2004 5.034 5.034 4.976 4.976 272,535 -0.04(-0.84%)
Jun 02, 2004 5.053 5.053 5.011 5.018 361,733 -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.