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

BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

10.44 -0.12 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2020 9.283 9.295 9.098 9.269 373,356 +0.01(+0.15%)
Apr 29, 2020 9.198 9.255 9.148 9.255 617,262 +0.18(+1.96%)
Apr 28, 2020 9.006 9.077 8.944 9.077 433,735 +0.16(+1.75%)
Apr 27, 2020 8.963 8.992 8.907 8.921 585,122 +0.01(+0.08%)
Apr 24, 2020 9.077 9.120 8.860 8.914 435,132 -0.11(-1.18%)
Apr 23, 2020 9.091 9.127 8.999 9.020 335,472 -0.04(-0.47%)
Apr 22, 2020 9.077 9.193 9.063 9.063 366,580 +0.01(+0.08%)
Apr 21, 2020 9.326 9.369 9.049 9.056 536,445 -0.31(-3.34%)
Apr 20, 2020 9.369 9.440 9.269 9.369 508,057 -0.09(-0.90%)
Apr 17, 2020 9.553 9.553 9.454 9.454 422,471 +0.05(+0.53%)
Apr 16, 2020 9.205 9.418 9.205 9.404 309,601 +0.15(+1.61%)
Apr 15, 2020 9.212 9.305 9.184 9.255 599,160 -0.01(-0.15%)
Apr 14, 2020 9.170 9.369 9.134 9.269 579,811 +0.26(+2.87%)
Apr 13, 2020 9.060 9.130 9.003 9.010 1,031,678 -0.05(-0.55%)
Apr 09, 2020 8.763 9.194 8.700 9.060 612,623 +0.44(+5.16%)
Apr 08, 2020 8.474 8.664 8.445 8.615 1,109,762 +0.18(+2.09%)
Apr 07, 2020 8.431 8.474 8.389 8.438 650,404 +0.09(+1.10%)
Apr 06, 2020 8.163 8.474 8.163 8.347 801,765 +0.28(+3.50%)
Apr 03, 2020 8.121 8.191 7.549 8.064 394,678 -0.07(-0.87%)
Apr 02, 2020 8.177 8.382 8.085 8.135 602,371 -0.04(-0.43%)
Apr 01, 2020 8.001 8.474 8.001 8.170 1,281,825 -0.06(-0.77%)
Mar 31, 2020 8.177 8.340 8.085 8.234 1,015,872 +0.12(+1.48%)
Mar 30, 2020 7.944 8.205 7.937 8.114 856,945 -0.01(-0.09%)
Mar 27, 2020 8.064 8.184 7.916 8.121 509,244 -0.03(-0.35%)
Mar 26, 2020 7.789 8.262 7.747 8.149 1,252,865 +0.40(+5.20%)
Mar 25, 2020 7.047 7.761 7.026 7.746 1,487,804 +0.75(+10.70%)
Mar 24, 2020 6.779 7.496 6.737 6.998 1,470,993 +0.29(+4.32%)
Mar 23, 2020 6.708 7.203 6.440 6.708 2,181,026 -0.25(-3.55%)
Mar 20, 2020 7.132 7.513 6.927 6.956 1,515,980 -0.11(-1.60%)
Mar 19, 2020 6.998 7.203 6.724 7.069 1,278,351 -0.25(-3.38%)
Mar 18, 2020 7.386 7.556 7.309 7.316 3,544,076 -0.46(-5.90%)
Mar 17, 2020 7.732 7.838 7.669 7.775 1,203,558 -0.03(-0.36%)
Mar 16, 2020 7.697 8.043 7.591 7.803 1,036,245 -0.72(-8.45%)
Mar 13, 2020 8.332 8.558 8.332 8.523 1,214,908 +0.38(+4.63%)
Mar 12, 2020 8.384 8.483 7.929 8.146 1,592,759 -0.71(-8.00%)
Mar 11, 2020 9.359 9.436 8.770 8.854 1,197,047 -0.55(-5.89%)
Mar 10, 2020 9.801 9.836 9.226 9.408 1,061,808 -0.26(-2.68%)
Mar 09, 2020 9.738 9.804 9.464 9.667 643,678 -0.39(-3.84%)
Mar 06, 2020 9.990 10.06 9.885 10.05 730,766 -0.01(-0.07%)
Mar 05, 2020 10.07 10.18 10.04 10.06 423,598 -0.05(-0.49%)
Mar 04, 2020 10.14 10.19 10.09 10.11 571,445 +0.07(+0.70%)
Mar 03, 2020 10.08 10.16 9.997 10.04 586,082 -0.01(-0.07%)
Mar 02, 2020 9.674 10.05 9.639 10.05 876,786 +0.44(+4.60%)
Feb 28, 2020 9.639 9.653 9.464 9.604 1,165,973 -0.15(-1.51%)
Feb 27, 2020 10.02 10.03 9.639 9.752 1,670,150 -0.36(-3.54%)
Feb 26, 2020 10.19 10.24 10.10 10.11 434,504 -0.08(-0.83%)
Feb 25, 2020 10.26 10.28 10.12 10.19 871,247 -0.04(-0.34%)
Feb 24, 2020 10.26 10.29 10.20 10.23 405,990 -0.05(-0.48%)
Feb 21, 2020 10.30 10.33 10.26 10.28 319,665 -0.01(-0.07%)
Feb 20, 2020 10.30 10.33 10.28 10.28 585,227 -0.02(-0.20%)
Feb 19, 2020 10.30 10.31 10.27 10.31 414,896 +0.02(+0.21%)
Feb 18, 2020 10.21 10.31 10.20 10.28 340,227 +0.09(+0.89%)
Feb 14, 2020 10.18 10.21 10.14 10.19 409,388 +0.02(+0.21%)
Feb 13, 2020 10.19 10.23 10.11 10.17 474,123 -0.03(-0.25%)
Feb 12, 2020 10.23 10.26 10.16 10.20 859,828 -0.01(-0.14%)
Feb 11, 2020 10.18 10.32 10.18 10.21 1,964,599 +0.03(+0.34%)
Feb 10, 2020 10.25 10.34 10.18 10.18 1,107,029 -0.20(-1.88%)
Feb 07, 2020 10.27 10.39 10.27 10.37 568,128 +0.10(+0.95%)
Feb 06, 2020 10.25 10.34 10.25 10.27 604,793 +0.03(+0.27%)
Feb 05, 2020 10.07 10.25 10.06 10.25 576,579 +0.14(+1.38%)
Feb 04, 2020 9.933 10.11 9.891 10.11 511,779 +0.15(+1.54%)
Feb 03, 2020 10.03 10.09 9.954 9.954 448,478 -0.07(-0.70%)
Jan 31, 2020 9.940 10.04 9.933 10.02 486,352 +0.07(+0.70%)
Jan 30, 2020 9.947 9.967 9.933 9.954 548,139 +0.01(+0.07%)
Jan 29, 2020 9.960 9.974 9.912 9.947 807,291 +0.02(+0.21%)
Jan 28, 2020 9.995 9.995 9.926 9.926 1,120,905 -0.03(-0.28%)
Jan 27, 2020 9.995 10.04 9.947 9.954 548,881 -0.05(-0.49%)
Jan 24, 2020 9.933 10.04 9.928 10.00 544,887 +0.02(+0.21%)
Jan 23, 2020 9.988 10.07 9.979 9.981 723,149 +0.01(+0.07%)
Jan 22, 2020 9.960 9.985 9.950 9.974 430,539 +0.03(+0.35%)
Jan 21, 2020 9.960 9.960 9.926 9.940 597,924 -0.01(-0.14%)
Jan 17, 2020 9.981 9.988 9.954 9.954 543,452 +0.00(+0.00%)
Jan 16, 2020 9.912 10.00 9.905 9.954 600,056 +0.06(+0.56%)
Jan 15, 2020 9.856 9.898 9.856 9.898 402,014 +0.05(+0.50%)
Jan 14, 2020 9.849 9.863 9.842 9.849 468,473 +0.01(+0.07%)
Jan 13, 2020 9.828 9.849 9.821 9.842 437,241 +0.01(+0.07%)
Jan 10, 2020 9.800 9.849 9.786 9.835 707,435 +0.03(+0.36%)
Jan 09, 2020 9.856 9.856 9.779 9.800 624,600 -0.01(-0.07%)
Jan 08, 2020 9.863 9.898 9.795 9.807 889,830 +0.01(+0.14%)
Jan 07, 2020 9.793 9.800 9.772 9.793 665,897 +0.01(+0.14%)
Jan 06, 2020 9.793 9.793 9.744 9.779 864,148 -0.01(-0.07%)
Jan 03, 2020 9.717 9.800 9.710 9.786 919,909 +0.04(+0.43%)
Jan 02, 2020 9.744 9.772 9.737 9.744 900,035 +0.00(+0.00%)
Dec 31, 2019 9.737 9.744 9.717 9.744 1,001,685 +0.01(+0.07%)
Dec 30, 2019 9.723 9.744 9.717 9.737 533,112 +0.04(+0.46%)
Dec 27, 2019 9.631 9.714 9.610 9.693 939,171 +0.11(+1.16%)
Dec 26, 2019 9.603 9.620 9.582 9.582 657,261 -0.01(-0.14%)
Dec 24, 2019 9.596 9.624 9.589 9.596 329,944 +0.00(+0.00%)
Dec 23, 2019 9.589 9.613 9.589 9.596 547,743 +0.01(+0.07%)
Dec 20, 2019 9.575 9.601 9.575 9.589 3,326,143 +0.03(+0.29%)
Dec 19, 2019 9.589 9.589 9.534 9.561 350,513 -0.03(-0.29%)
Dec 18, 2019 9.568 9.589 9.542 9.589 520,564 +0.04(+0.44%)
Dec 17, 2019 9.478 9.554 9.478 9.547 383,295 +0.07(+0.73%)
Dec 16, 2019 9.485 9.499 9.464 9.478 506,464 -0.02(-0.22%)
Dec 13, 2019 9.485 9.516 9.478 9.499 372,377 +0.02(+0.17%)
Dec 12, 2019 9.496 9.513 9.469 9.482 721,115 -0.01(-0.15%)
Dec 11, 2019 9.482 9.503 9.472 9.496 475,377 +0.02(+0.22%)
Dec 10, 2019 9.455 9.496 9.448 9.475 467,055 +0.03(+0.29%)
Dec 09, 2019 9.441 9.462 9.441 9.448 342,776 +0.01(+0.07%)
Dec 06, 2019 9.441 9.462 9.420 9.441 544,274 +0.01(+0.07%)
Dec 05, 2019 9.407 9.441 9.379 9.434 584,442 +0.04(+0.44%)
Dec 04, 2019 9.386 9.413 9.373 9.393 854,533 +0.03(+0.29%)
Dec 03, 2019 9.345 9.406 9.345 9.365 681,420 +0.01(+0.15%)
Dec 02, 2019 9.358 9.373 9.345 9.352 604,250 -0.01(-0.07%)
Nov 29, 2019 9.358 9.358 9.340 9.358 169,323 +0.00(+0.00%)
Nov 27, 2019 9.352 9.365 9.331 9.358 292,031 +0.01(+0.07%)
Nov 26, 2019 9.372 9.379 9.350 9.352 344,119 -0.01(-0.15%)
Nov 25, 2019 9.345 9.365 9.334 9.365 317,761 +0.02(+0.22%)
Nov 22, 2019 9.345 9.352 9.324 9.345 263,424 -0.01(-0.07%)
Nov 21, 2019 9.379 9.379 9.345 9.352 383,245 -0.02(-0.22%)
Nov 20, 2019 9.379 9.379 9.356 9.372 414,911 -0.01(-0.07%)
Nov 19, 2019 9.407 9.420 9.372 9.379 511,067 -0.03(-0.29%)
Nov 18, 2019 9.379 9.407 9.365 9.407 518,717 +0.01(+0.15%)
Nov 15, 2019 9.427 9.448 9.393 9.393 382,792 -0.03(-0.37%)
Nov 14, 2019 9.407 9.448 9.407 9.427 740,541 +0.05(+0.54%)
Nov 13, 2019 9.363 9.376 9.342 9.376 681,200 +0.02(+0.22%)
Nov 12, 2019 9.376 9.390 9.348 9.356 497,805 -0.02(-0.22%)
Nov 11, 2019 9.301 9.376 9.294 9.376 429,554 +0.08(+0.81%)
Nov 08, 2019 9.308 9.308 9.287 9.301 496,488 +0.01(+0.07%)
Nov 07, 2019 9.322 9.342 9.276 9.294 475,600 -0.03(-0.29%)
Nov 06, 2019 9.301 9.328 9.294 9.322 532,876 +0.06(+0.67%)
Nov 05, 2019 9.287 9.287 9.252 9.260 715,531 -0.01(-0.07%)
Nov 04, 2019 9.287 9.301 9.267 9.267 480,511 -0.02(-0.22%)
Nov 01, 2019 9.281 9.315 9.267 9.287 411,305 +0.01(+0.15%)
Oct 31, 2019 9.281 9.281 9.253 9.274 542,328 +0.02(+0.22%)
Oct 30, 2019 9.267 9.267 9.239 9.253 541,544 +0.00(+0.00%)
Oct 29, 2019 9.253 9.260 9.239 9.253 531,354 +0.00(+0.00%)
Oct 28, 2019 9.267 9.267 9.246 9.253 473,593 +0.00(+0.00%)
Oct 25, 2019 9.253 9.267 9.239 9.253 248,828 +0.02(+0.22%)
Oct 24, 2019 9.246 9.246 9.226 9.233 297,234 +0.01(+0.07%)
Oct 23, 2019 9.246 9.253 9.226 9.226 396,904 -0.02(-0.22%)
Oct 22, 2019 9.246 9.274 9.239 9.246 705,774 +0.03(+0.30%)
Oct 21, 2019 9.246 9.246 9.212 9.219 393,329 -0.03(-0.30%)
Oct 18, 2019 9.226 9.246 9.215 9.246 425,186 +0.02(+0.22%)
Oct 17, 2019 9.246 9.257 9.226 9.226 493,043 -0.01(-0.15%)
Oct 16, 2019 9.253 9.253 9.219 9.239 539,792 +0.01(+0.15%)
Oct 15, 2019 9.281 9.294 9.226 9.226 479,878 -0.05(-0.52%)
Oct 14, 2019 9.260 9.274 9.246 9.274 361,355 +0.04(+0.44%)
Oct 11, 2019 9.226 9.250 9.207 9.233 377,115 +0.03(+0.33%)
Oct 10, 2019 9.216 9.237 9.182 9.203 405,859 -0.01(-0.07%)
Oct 09, 2019 9.271 9.271 9.182 9.209 937,714 +0.00(+0.00%)
Oct 08, 2019 9.237 9.264 9.203 9.209 339,361 -0.01(-0.07%)
Oct 07, 2019 9.257 9.288 9.216 9.216 679,044 -0.03(-0.29%)
Oct 04, 2019 9.203 9.243 9.179 9.243 317,718 +0.07(+0.82%)
Oct 03, 2019 9.175 9.189 9.148 9.169 513,652 +0.01(+0.15%)
Oct 02, 2019 9.230 9.250 9.155 9.155 508,894 -0.07(-0.81%)
Oct 01, 2019 9.264 9.271 9.230 9.230 335,759 -0.03(-0.37%)
Sep 30, 2019 9.257 9.291 9.243 9.264 595,768 +0.01(+0.07%)
Sep 27, 2019 9.271 9.271 9.216 9.257 467,682 -0.01(-0.07%)
Sep 26, 2019 9.264 9.271 9.223 9.264 452,699 +0.03(+0.37%)
Sep 25, 2019 9.264 9.264 9.226 9.230 530,520 -0.03(-0.37%)
Sep 24, 2019 9.257 9.271 9.243 9.264 282,984 +0.01(+0.07%)
Sep 23, 2019 9.277 9.291 9.257 9.257 372,383 -0.01(-0.15%)
Sep 20, 2019 9.250 9.277 9.243 9.271 307,132 +0.02(+0.22%)
Sep 19, 2019 9.277 9.277 9.230 9.250 354,120 +0.01(+0.15%)
Sep 18, 2019 9.223 9.237 9.175 9.237 524,038 +0.02(+0.22%)
Sep 17, 2019 9.243 9.243 9.203 9.216 364,298 -0.01(-0.15%)
Sep 16, 2019 9.209 9.243 9.189 9.230 359,937 +0.04(+0.44%)
Sep 13, 2019 9.291 9.311 9.169 9.189 613,530 -0.12(-1.26%)
Sep 12, 2019 9.361 9.368 9.307 9.307 523,535 -0.05(-0.51%)
Sep 11, 2019 9.347 9.361 9.334 9.354 582,426 +0.03(+0.36%)
Sep 10, 2019 9.334 9.361 9.300 9.320 421,032 -0.03(-0.29%)
Sep 09, 2019 9.381 9.415 9.273 9.347 417,999 -0.03(-0.36%)
Sep 06, 2019 9.361 9.415 9.357 9.381 822,784 +0.07(+0.80%)
Sep 05, 2019 9.381 9.401 9.307 9.307 460,050 -0.05(-0.58%)
Sep 04, 2019 9.334 9.368 9.334 9.361 352,194 +0.04(+0.44%)
Sep 03, 2019 9.361 9.374 9.307 9.320 304,792 +0.03(+0.29%)
Aug 30, 2019 9.313 9.327 9.286 9.293 316,910 +0.01(+0.15%)
Aug 29, 2019 9.246 9.354 9.246 9.280 590,912 +0.03(+0.37%)
Aug 28, 2019 9.219 9.266 9.212 9.246 630,112 +0.06(+0.66%)
Aug 27, 2019 9.198 9.205 9.178 9.185 301,890 +0.00(+0.00%)
Aug 26, 2019 9.205 9.205 9.171 9.185 333,043 +0.01(+0.07%)
Aug 23, 2019 9.192 9.198 9.158 9.178 282,338 +0.01(+0.07%)
Aug 22, 2019 9.178 9.206 9.165 9.171 321,899 +0.00(+0.00%)
Aug 21, 2019 9.178 9.205 9.137 9.171 851,331 +0.05(+0.52%)
Aug 20, 2019 9.151 9.178 9.124 9.124 426,205 -0.03(-0.30%)
Aug 19, 2019 9.178 9.181 9.151 9.151 309,639 -0.02(-0.22%)
Aug 16, 2019 9.198 9.208 9.165 9.171 350,300 -0.01(-0.07%)
Aug 15, 2019 9.225 9.232 9.171 9.178 328,722 -0.01(-0.07%)
Aug 14, 2019 9.198 9.219 9.158 9.185 486,542 -0.00(-0.02%)
Aug 13, 2019 9.093 9.204 9.079 9.187 1,083,669 +0.11(+1.26%)
Aug 12, 2019 9.079 9.093 9.072 9.072 419,030 +0.01(+0.07%)
Aug 09, 2019 9.045 9.079 9.039 9.066 494,712 +0.04(+0.45%)
Aug 08, 2019 9.045 9.063 9.012 9.025 501,296 -0.01(-0.07%)
Aug 07, 2019 9.045 9.093 9.018 9.032 699,238 +0.00(+0.00%)
Aug 06, 2019 9.032 9.079 9.025 9.032 611,490 +0.00(+0.00%)
Aug 05, 2019 9.093 9.106 9.032 9.032 617,481 -0.06(-0.67%)
Aug 02, 2019 9.059 9.093 9.052 9.093 472,292 +0.03(+0.37%)
Aug 01, 2019 9.012 9.059 9.012 9.059 729,020 +0.05(+0.60%)
Jul 31, 2019 9.018 9.032 8.965 9.005 1,246,388 +0.03(+0.30%)
Jul 30, 2019 8.944 8.992 8.924 8.978 688,772 +0.06(+0.68%)
Jul 29, 2019 8.992 8.998 8.901 8.917 768,324 -0.01(-0.08%)
Jul 26, 2019 8.850 8.931 8.830 8.924 663,377 +0.14(+1.61%)
Jul 25, 2019 8.897 8.897 8.776 8.783 440,028 -0.09(-1.06%)
Jul 24, 2019 8.904 8.917 8.850 8.877 150,897 -0.02(-0.23%)
Jul 23, 2019 8.897 8.924 8.850 8.897 286,585 +0.01(+0.08%)
Jul 22, 2019 8.864 8.924 8.864 8.890 462,086 +0.04(+0.46%)
Jul 19, 2019 8.850 8.854 8.837 8.850 98,289 -0.01(-0.15%)
Jul 18, 2019 8.843 8.864 8.830 8.864 180,201 +0.02(+0.23%)
Jul 17, 2019 8.803 8.855 8.742 8.843 302,494 +0.05(+0.61%)
Jul 16, 2019 8.810 8.823 8.776 8.789 203,186 -0.03(-0.38%)
Jul 15, 2019 8.816 8.830 8.769 8.823 123,755 +0.04(+0.46%)
Jul 12, 2019 8.857 8.857 8.766 8.783 148,769 -0.04(-0.40%)
Jul 11, 2019 8.792 8.859 8.792 8.818 448,205 +0.01(+0.15%)
Jul 10, 2019 8.812 8.832 8.795 8.805 228,251 +0.05(+0.61%)
Jul 09, 2019 8.751 8.778 8.718 8.751 243,768 +0.01(+0.08%)
Jul 08, 2019 8.825 8.825 8.745 8.745 346,990 -0.05(-0.53%)
Jul 05, 2019 8.778 8.812 8.725 8.792 353,980 -0.01(-0.08%)
Jul 03, 2019 8.765 8.805 8.758 8.798 357,114 +0.03(+0.38%)
Jul 02, 2019 8.718 8.772 8.705 8.765 324,066 +0.06(+0.69%)
Jul 01, 2019 8.718 8.725 8.691 8.705 247,856 +0.01(+0.15%)
Jun 28, 2019 8.684 8.718 8.638 8.691 1,131,035 +0.03(+0.39%)
Jun 27, 2019 8.651 8.678 8.638 8.658 340,683 +0.00(+0.00%)
Jun 26, 2019 8.678 8.684 8.651 8.658 201,392 +0.00(+0.00%)
Jun 25, 2019 8.664 8.664 8.624 8.658 440,350 +0.00(+0.00%)
Jun 24, 2019 8.664 8.678 8.651 8.658 267,381 -0.01(-0.15%)
Jun 21, 2019 8.678 8.684 8.658 8.671 235,638 -0.01(-0.15%)
Jun 20, 2019 8.644 8.711 8.644 8.684 530,219 +0.05(+0.54%)
Jun 19, 2019 8.624 8.644 8.611 8.638 235,883 +0.00(+0.00%)
Jun 18, 2019 8.638 8.644 8.597 8.638 326,051 +0.04(+0.47%)
Jun 17, 2019 8.584 8.611 8.574 8.597 284,498 +0.01(+0.08%)
Jun 14, 2019 8.584 8.631 8.570 8.591 136,249 +0.01(+0.16%)
Jun 13, 2019 8.591 8.644 8.570 8.577 139,220 -0.02(-0.18%)
Jun 12, 2019 8.573 8.606 8.573 8.593 242,886 +0.02(+0.23%)
Jun 11, 2019 8.579 8.619 8.533 8.573 308,871 +0.03(+0.39%)
Jun 10, 2019 8.513 8.552 8.506 8.539 243,950 +0.02(+0.23%)
Jun 07, 2019 8.479 8.519 8.479 8.519 263,872 +0.05(+0.55%)
Jun 06, 2019 8.446 8.479 8.426 8.473 227,432 +0.03(+0.39%)
Jun 05, 2019 8.406 8.447 8.399 8.439 230,146 +0.05(+0.56%)
Jun 04, 2019 8.419 8.459 8.366 8.393 312,807 -0.03(-0.32%)
Jun 03, 2019 8.406 8.433 8.386 8.419 227,453 +0.04(+0.48%)
May 31, 2019 8.393 8.399 8.359 8.379 214,517 -0.02(-0.24%)
May 30, 2019 8.399 8.413 8.379 8.399 187,167 +0.00(+0.00%)
May 29, 2019 8.446 8.446 8.373 8.399 269,409 -0.04(-0.47%)
May 28, 2019 8.413 8.446 8.399 8.439 194,470 +0.03(+0.32%)
May 24, 2019 8.399 8.419 8.386 8.413 131,261 -0.01(-0.08%)
May 23, 2019 8.379 8.426 8.359 8.419 453,328 +0.01(+0.16%)
May 22, 2019 8.426 8.446 8.356 8.406 313,790 -0.02(-0.24%)
May 21, 2019 8.433 8.466 8.399 8.426 326,836 -0.01(-0.08%)
May 20, 2019 8.446 8.466 8.433 8.433 314,318 -0.01(-0.16%)
May 17, 2019 8.479 8.479 8.446 8.446 319,376 -0.02(-0.24%)
May 16, 2019 8.453 8.486 8.429 8.466 559,461 +0.05(+0.55%)
May 15, 2019 8.359 8.433 8.359 8.419 244,892 +0.05(+0.64%)
May 14, 2019 8.379 8.413 8.333 8.366 1,159,264 -0.01(-0.10%)
May 13, 2019 8.401 8.401 8.275 8.375 435,670 -0.05(-0.55%)
May 10, 2019 8.434 8.448 8.401 8.421 373,864 +0.01(+0.08%)
May 09, 2019 8.501 8.501 8.388 8.414 398,228 -0.06(-0.70%)
May 08, 2019 8.494 8.494 8.461 8.474 285,535 -0.02(-0.23%)
May 07, 2019 8.494 8.501 8.481 8.494 224,504 -0.02(-0.23%)
May 06, 2019 8.461 8.521 8.434 8.514 223,305 +0.04(+0.47%)
May 03, 2019 8.448 8.481 8.448 8.474 277,645 +0.02(+0.24%)
May 02, 2019 8.467 8.487 8.421 8.454 206,114 +0.00(+0.00%)
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.