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

Tri-Continental Corp. (NY: TY )

30.53 -0.26 (-0.84%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2012 7.059 7.081 6.976 7.040 78,821 +0.00(+0.00%)
May 30, 2012 7.073 7.082 7.021 7.040 72,077 -0.07(-0.96%)
May 29, 2012 7.073 7.120 7.073 7.108 62,321 +0.07(+1.04%)
May 25, 2012 7.054 7.059 7.026 7.035 40,420 -0.00(-0.07%)
May 24, 2012 7.045 7.063 7.002 7.040 89,495 +0.00(+0.00%)
May 23, 2012 6.955 7.045 6.955 7.040 119,792 +0.00(+0.00%)
May 22, 2012 7.030 7.082 7.002 7.040 126,859 -0.02(-0.27%)
May 21, 2012 6.922 7.059 6.861 7.059 98,007 +0.12(+1.70%)
May 18, 2012 6.997 7.021 6.903 6.941 100,069 -0.07(-1.01%)
May 17, 2012 7.111 7.111 7.012 7.012 98,625 -0.12(-1.72%)
May 16, 2012 7.191 7.214 7.111 7.134 79,688 -0.05(-0.72%)
May 15, 2012 7.224 7.228 7.165 7.186 117,835 -0.02(-0.26%)
May 14, 2012 7.228 7.238 7.172 7.205 58,877 -0.08(-1.10%)
May 11, 2012 7.261 7.313 7.243 7.285 36,382 -0.02(-0.26%)
May 10, 2012 7.313 7.327 7.285 7.304 82,638 +0.02(+0.26%)
May 09, 2012 7.261 7.309 7.214 7.285 113,016 -0.03(-0.39%)
May 08, 2012 7.304 7.313 7.205 7.313 128,757 -0.02(-0.26%)
May 07, 2012 7.294 7.351 7.294 7.332 77,690 +0.01(+0.13%)
May 04, 2012 7.389 7.389 7.299 7.323 148,238 -0.08(-1.15%)
May 03, 2012 7.474 7.488 7.398 7.408 90,243 -0.08(-1.01%)
May 02, 2012 7.460 7.483 7.450 7.483 76,490 -0.01(-0.19%)
May 01, 2012 7.450 7.544 7.450 7.497 96,400 +0.05(+0.63%)
Apr 30, 2012 7.450 7.474 7.431 7.450 60,221 -0.02(-0.25%)
Apr 27, 2012 7.460 7.497 7.445 7.469 90,315 +0.03(+0.38%)
Apr 26, 2012 7.403 7.455 7.403 7.441 106,951 +0.03(+0.38%)
Apr 25, 2012 7.403 7.426 7.384 7.412 92,254 +0.08(+1.03%)
Apr 24, 2012 7.299 7.356 7.299 7.337 56,115 +0.05(+0.65%)
Apr 23, 2012 7.309 7.309 7.276 7.290 87,910 -0.08(-1.02%)
Apr 20, 2012 7.365 7.408 7.365 7.365 61,753 +0.01(+0.13%)
Apr 19, 2012 7.384 7.412 7.337 7.356 55,187 -0.03(-0.45%)
Apr 18, 2012 7.403 7.426 7.379 7.389 81,090 -0.04(-0.51%)
Apr 17, 2012 7.346 7.455 7.346 7.426 99,193 +0.09(+1.22%)
Apr 16, 2012 7.389 7.389 7.337 7.337 58,540 -0.02(-0.26%)
Apr 13, 2012 7.426 7.426 7.356 7.356 54,097 -0.08(-1.08%)
Apr 12, 2012 7.365 7.436 7.365 7.436 79,226 +0.09(+1.22%)
Apr 11, 2012 7.360 7.379 7.337 7.346 80,797 +0.05(+0.65%)
Apr 10, 2012 7.408 7.417 7.294 7.299 163,873 -0.09(-1.28%)
Apr 09, 2012 7.389 7.410 7.379 7.393 65,245 -0.08(-1.07%)
Apr 05, 2012 7.464 7.493 7.460 7.474 77,370 +0.00(+0.00%)
Apr 04, 2012 7.483 7.497 7.450 7.474 84,324 -0.08(-1.00%)
Apr 03, 2012 7.563 7.563 7.502 7.549 71,947 -0.02(-0.31%)
Apr 02, 2012 7.516 7.582 7.497 7.573 80,432 +0.07(+0.88%)
Mar 30, 2012 7.535 7.535 7.492 7.507 85,635 +0.03(+0.44%)
Mar 29, 2012 7.497 7.497 7.426 7.474 202,426 -0.03(-0.44%)
Mar 28, 2012 7.544 7.563 7.497 7.507 110,594 -0.03(-0.34%)
Mar 27, 2012 7.573 7.573 7.530 7.532 139,742 -0.04(-0.47%)
Mar 26, 2012 7.540 7.568 7.540 7.568 182,735 +0.06(+0.75%)
Mar 23, 2012 7.469 7.511 7.456 7.511 43,934 +0.04(+0.57%)
Mar 22, 2012 7.497 7.497 7.450 7.469 66,671 -0.07(-0.88%)
Mar 21, 2012 7.521 7.544 7.516 7.535 84,801 +0.01(+0.13%)
Mar 20, 2012 7.535 7.540 7.518 7.526 90,886 -0.03(-0.44%)
Mar 19, 2012 7.516 7.585 7.502 7.559 81,213 +0.01(+0.12%)
Mar 16, 2012 7.568 7.610 7.549 7.549 106,480 +0.00(+0.03%)
Mar 15, 2012 7.519 7.561 7.505 7.547 133,367 +0.03(+0.37%)
Mar 14, 2012 7.519 7.565 7.509 7.519 62,826 -0.01(-0.19%)
Mar 13, 2012 7.458 7.533 7.458 7.533 96,723 +0.11(+1.45%)
Mar 12, 2012 7.430 7.448 7.416 7.425 69,189 -0.00(-0.06%)
Mar 09, 2012 7.416 7.481 7.416 7.430 95,177 +0.02(+0.32%)
Mar 08, 2012 7.378 7.419 7.364 7.406 111,089 +0.06(+0.76%)
Mar 07, 2012 7.333 7.355 7.322 7.350 70,906 +0.04(+0.58%)
Mar 06, 2012 7.327 7.341 7.284 7.308 86,839 -0.08(-1.14%)
Mar 05, 2012 7.420 7.420 7.378 7.392 63,456 -0.05(-0.69%)
Mar 02, 2012 7.458 7.458 7.416 7.444 145,942 -0.02(-0.31%)
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.