BlackRock Senior High Income, Inc. Stock Price History | Historical ARK Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	4.470	4.500	4.460	4.500	86,781	+0.01(+0.22%)
May 20, 2013	4.490	4.514	4.470	4.490	162,839	-0.01(-0.22%)
May 17, 2013	4.550	4.550	4.460	4.500	183,722	-0.04(-0.88%)
May 16, 2013	4.510	4.550	4.510	4.540	106,288	+0.03(+0.67%)
May 15, 2013	4.510	4.550	4.500	4.510	110,542	+0.02(+0.45%)
May 13, 2013	4.570	4.600	4.490	4.490	147,491	-0.08(-1.75%)
May 10, 2013	4.560	4.610	4.560	4.570	159,906	+0.03(+0.66%)
May 09, 2013	4.570	4.590	4.540	4.540	183,728	-0.03(-0.66%)
May 08, 2013	4.580	4.600	4.550	4.570	195,224	+0.01(+0.22%)
May 07, 2013	4.580	4.620	4.560	4.560	133,874	-0.01(-0.22%)
May 06, 2013	4.580	4.610	4.560	4.570	129,702	+0.00(+0.00%)
May 03, 2013	4.610	4.590	4.570	4.570	150,598	-0.02(-0.44%)
May 02, 2013	4.610	4.630	4.570	4.590	143,253	-0.01(-0.22%)
May 01, 2013	4.660	4.690	4.590	4.600	91,550	-0.06(-1.29%)
Apr 30, 2013	4.640	4.670	4.600	4.660	115,694	+0.06(+1.30%)
Apr 29, 2013	4.740	4.740	4.580	4.600	165,715	-0.16(-3.36%)
Apr 26, 2013	4.580	4.780	4.550	4.760	281,125	+0.21(+4.62%)
Apr 25, 2013	4.580	4.630	4.540	4.550	398,737	-0.02(-0.44%)
Apr 24, 2013	4.630	4.640	4.540	4.570	369,700	-0.07(-1.51%)
Apr 23, 2013	4.640	4.670	4.600	4.640	190,067	+0.04(+0.87%)
Apr 22, 2013	4.580	4.620	4.560	4.600	221,121	+0.01(+0.22%)
Apr 19, 2013	4.620	4.620	4.560	4.590	144,043	-0.01(-0.22%)
Apr 18, 2013	4.530	4.660	4.530	4.600	197,514	+0.02(+0.44%)
Apr 17, 2013	4.590	4.610	4.550	4.580	156,284	-0.02(-0.39%)
Apr 16, 2013	4.540	4.620	4.530	4.598	270,834	+0.09(+1.95%)
Apr 15, 2013	4.560	4.560	4.480	4.510	116,663	-0.03(-0.66%)
Apr 12, 2013	4.530	4.580	4.510	4.540	153,214	+0.02(+0.44%)
Apr 11, 2013	4.480	4.590	4.480	4.520	231,789	+0.01(+0.22%)
Apr 10, 2013	4.540	4.550	4.500	4.510	135,667	-0.04(-0.88%)
Apr 09, 2013	4.470	4.550	4.468	4.550	320,463	+0.06(+1.34%)
Apr 08, 2013	4.480	4.490	4.460	4.490	164,812	+0.02(+0.45%)
Apr 05, 2013	4.440	4.480	4.430	4.470	84,569	+0.03(+0.68%)
Apr 04, 2013	4.450	4.490	4.440	4.440	108,601	-0.01(-0.22%)
Apr 03, 2013	4.480	4.490	4.450	4.450	77,393	-0.03(-0.67%)
Apr 02, 2013	4.460	4.490	4.450	4.480	115,959	+0.05(+1.13%)
Apr 01, 2013	4.450	4.510	4.420	4.430	165,396	-0.02(-0.45%)
Mar 28, 2013	4.520	4.540	4.450	4.450	326,126	-0.06(-1.33%)
Mar 27, 2013	4.440	4.510	4.430	4.510	139,766	+0.04(+0.87%)
Mar 26, 2013	4.460	4.520	4.450	4.471	166,778	-0.01(-0.20%)
Mar 25, 2013	4.460	4.490	4.410	4.480	169,708	+0.02(+0.45%)
Mar 22, 2013	4.440	4.480	4.440	4.460	120,061	+0.03(+0.68%)
Mar 21, 2013	4.430	4.460	4.400	4.430	172,146	+0.02(+0.45%)
Mar 20, 2013	4.430	4.470	4.410	4.410	170,836	-0.03(-0.68%)
Mar 19, 2013	4.420	4.440	4.410	4.440	83,940	+0.01(+0.11%)
Mar 18, 2013	4.330	4.440	4.330	4.435	151,896	+0.08(+1.95%)
Mar 15, 2013	4.470	4.490	4.320	4.350	256,531	-0.14(-3.12%)
Mar 14, 2013	4.510	4.550	4.490	4.490	105,092	-0.04(-0.88%)
Mar 13, 2013	4.500	4.540	4.450	4.530	137,634	-0.02(-0.44%)
Mar 12, 2013	4.520	4.550	4.500	4.550	155,707	+0.01(+0.22%)
Mar 11, 2013	4.460	4.540	4.460	4.540	187,943	+0.08(+1.79%)
Mar 08, 2013	4.510	4.510	4.460	4.460	87,406	-0.05(-1.11%)
Mar 07, 2013	4.430	4.510	4.420	4.510	236,407	+0.05(+1.12%)
Mar 06, 2013	4.420	4.470	4.360	4.460	373,260	+0.04(+0.90%)
Mar 05, 2013	4.350	4.430	4.350	4.420	302,698	+0.07(+1.61%)
Mar 04, 2013	4.360	4.380	4.340	4.350	211,416	-0.01(-0.23%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates