Home > Quotes > ARK > Historical Prices

Senior High Income Portfolio, Inc. Historical Stock Prices

ARK 
$4.0901
*  
unch
  negative  
unch
Get ARK Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
View:    ARK After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  4.12  4.13  4.0901  4.0901 202,622
06/17/2013 4.17 4.2 4.08 4.09 237,431
06/14/2013 4.1 4.21 4.06 4.19 391,450
06/13/2013 4.1 4.17 4.08 4.11 315,495
06/12/2013 4.2 4.25 4.15 4.18 238,896
06/11/2013 4.26 4.3 4.19 4.2401 154,852
06/10/2013 4.34 4.34 4.24 4.25 250,553
06/07/2013 4.39 4.4 4.32 4.33 126,137
06/06/2013 4.38 4.41 4.35 4.4 134,270
06/05/2013 4.42 4.43 4.33 4.34 175,395
06/04/2013 4.19 4.47 4.18 4.43 712,223
06/03/2013 4.32 4.34 4.21 4.22 157,604
05/31/2013 4.37 4.39 4.31 4.32 278,187
05/30/2013 4.37 4.46 4.33 4.34 193,483
05/29/2013 4.46 4.47 4.33 4.35 271,179
05/28/2013 4.52 4.54 4.43 4.44 169,599
05/24/2013 4.5 4.56 4.5 4.53 143,648
05/23/2013 4.49 4.53 4.47 4.53 134,131
05/22/2013 4.5 4.52 4.494 4.5 109,523
05/21/2013 4.47 4.5 4.46 4.5 86,781
05/20/2013 4.49 4.514 4.47 4.49 162,839
05/17/2013 4.55 4.55 4.46 4.5 183,722
05/16/2013 4.51 4.55 4.51 4.54 106,288
05/15/2013 4.51 4.55 4.5 4.51 110,542
05/14/2013 4.5 4.55 4.4886 4.52 128,467
05/13/2013 4.57 4.6 4.49 4.49 147,491
05/10/2013 4.56 4.61 4.56 4.57 159,906
05/09/2013 4.57 4.59 4.54 4.54 183,728
05/08/2013 4.58 4.6 4.55 4.57 195,224
05/07/2013 4.58 4.62 4.56 4.56 133,874
05/06/2013 4.58 4.61 4.56 4.57 129,702
05/03/2013 4.61 4.63 4.57 4.57 150,598
05/02/2013 4.61 4.63 4.57 4.59 143,253
05/01/2013 4.66 4.69 4.59 4.6 91,550
04/30/2013 4.64 4.67 4.6 4.66 115,694
04/29/2013 4.74 4.74 4.58 4.6 165,715
04/26/2013 4.58 4.78 4.57 4.76 281,025
04/25/2013 4.58 4.63 4.54 4.55 398,737
04/24/2013 4.63 4.64 4.54 4.57 369,700
04/23/2013 4.64 4.67 4.6 4.64 190,067
04/22/2013 4.58 4.62 4.56 4.6 221,121
04/19/2013 4.62 4.62 4.56 4.59 144,043
04/18/2013 4.53 4.66 4.5299 4.6 197,514
04/17/2013 4.59 4.61 4.55 4.58 156,284
04/16/2013 4.54 4.62 4.53 4.598 270,834
04/15/2013 4.56 4.56 4.48 4.51 116,663
04/12/2013 4.53 4.58 4.51 4.54 153,214
04/11/2013 4.48 4.59 4.48 4.52 231,789
04/10/2013 4.54 4.55 4.5 4.51 135,667
04/09/2013 4.47 4.55 4.4685 4.55 320,463
04/08/2013 4.48 4.49 4.46 4.49 164,812
04/05/2013 4.44 4.48 4.43 4.47 84,569
04/04/2013 4.45 4.49 4.44 4.44 108,601
04/03/2013 4.48 4.49 4.45 4.45 77,393
04/02/2013 4.46 4.49 4.45 4.48 115,959
04/01/2013 4.45 4.51 4.42 4.43 165,396
03/28/2013 4.52 4.54 4.45 4.45 326,126
03/27/2013 4.44 4.51 4.43 4.51 139,766
03/26/2013 4.46 4.52 4.45 4.471 166,778
03/25/2013 4.46 4.49 4.41 4.48 169,708
03/22/2013 4.44 4.48 4.44 4.46 120,061
03/21/2013 4.43 4.46 4.4 4.43 172,146
03/20/2013 4.43 4.47 4.41 4.41 170,836
03/19/2013 4.42 4.44 4.41 4.44 83,940
03/18/2013 4.33 4.44 4.33 4.435 151,896
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.