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

Tri-Continental Corp. (NY: TY )

31.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2010 5.174 5.210 5.117 5.174 208,295 -0.04(-0.68%)
May 27, 2010 5.081 5.210 5.081 5.210 377,291 +0.19(+3.80%)
May 26, 2010 5.090 5.143 5.010 5.019 218,151 -0.01(-0.26%)
May 25, 2010 4.855 5.032 4.837 5.032 292,954 +0.00(+0.00%)
May 24, 2010 5.032 5.112 5.032 5.032 176,037 -0.03(-0.61%)
May 21, 2010 4.930 5.099 4.926 5.063 359,762 +0.07(+1.42%)
May 20, 2010 5.010 5.086 4.948 4.992 528,404 -0.24(-4.60%)
May 19, 2010 5.250 5.294 5.174 5.233 443,447 -0.06(-1.15%)
May 18, 2010 5.378 5.431 5.272 5.294 278,393 -0.06(-1.08%)
May 17, 2010 5.352 5.396 5.258 5.352 226,575 -0.01(-0.17%)
May 14, 2010 5.360 5.440 5.321 5.360 166,808 -0.13(-2.34%)
May 13, 2010 5.538 5.556 5.458 5.489 206,071 -0.06(-1.12%)
May 12, 2010 5.476 5.556 5.476 5.551 217,896 +0.09(+1.71%)
May 11, 2010 5.502 5.542 5.454 5.458 224,714 -0.05(-0.89%)
May 10, 2010 5.431 5.507 5.430 5.507 305,465 +0.23(+4.28%)
May 07, 2010 5.316 5.383 5.124 5.281 911,558 -0.05(-0.92%)
May 06, 2010 5.489 5.502 4.256 5.329 742,624 -0.18(-3.22%)
May 05, 2010 5.538 5.569 5.489 5.507 272,926 -0.07(-1.21%)
May 04, 2010 5.618 5.618 5.547 5.574 268,269 -0.12(-2.09%)
May 03, 2010 5.644 5.702 5.644 5.693 132,542 +0.06(+1.10%)
Apr 30, 2010 5.702 5.720 5.631 5.631 178,715 -0.07(-1.24%)
Apr 29, 2010 5.644 5.711 5.640 5.702 260,510 +0.07(+1.26%)
Apr 28, 2010 5.631 5.751 5.609 5.631 149,148 +0.03(+0.47%)
Apr 27, 2010 5.715 5.746 5.600 5.604 305,914 -0.14(-2.47%)
Apr 26, 2010 5.755 5.773 5.737 5.746 239,595 +0.01(+0.19%)
Apr 23, 2010 5.684 5.746 5.675 5.735 187,669 +0.05(+0.90%)
Apr 22, 2010 5.600 5.697 5.578 5.684 332,726 +0.05(+0.94%)
Apr 21, 2010 5.631 5.666 5.622 5.631 262,966 +0.00(+0.08%)
Apr 20, 2010 5.618 5.662 5.595 5.626 272,141 +0.04(+0.79%)
Apr 19, 2010 5.569 5.609 5.542 5.582 211,919 -0.03(-0.47%)
Apr 16, 2010 5.702 5.702 5.578 5.609 219,878 -0.10(-1.79%)
Apr 15, 2010 5.689 5.720 5.662 5.711 154,469 +0.02(+0.39%)
Apr 14, 2010 5.671 5.689 5.644 5.688 206,635 +0.04(+0.63%)
Apr 13, 2010 5.569 5.653 5.569 5.653 272,721 +0.04(+0.75%)
Apr 12, 2010 5.591 5.618 5.591 5.611 223,742 +0.02(+0.28%)
Apr 09, 2010 5.538 5.595 5.538 5.595 156,898 +0.07(+1.20%)
Apr 08, 2010 5.511 5.542 5.493 5.529 251,826 -0.00(-0.08%)
Apr 07, 2010 5.564 5.572 5.507 5.533 273,228 -0.04(-0.64%)
Apr 06, 2010 5.529 5.582 5.529 5.569 125,383 +0.03(+0.56%)
Apr 05, 2010 5.493 5.556 5.493 5.538 177,129 +0.04(+0.81%)
Apr 01, 2010 5.462 5.493 5.493 5.493 134,197 +0.05(+0.98%)
Mar 31, 2010 5.454 5.467 5.436 5.440 158,314 -0.02(-0.41%)
Mar 30, 2010 5.449 5.480 5.436 5.462 135,120 +0.02(+0.33%)
Mar 29, 2010 5.436 5.467 5.431 5.445 113,709 +0.01(+0.16%)
Mar 26, 2010 5.431 5.480 5.400 5.436 139,482 +0.01(+0.24%)
Mar 25, 2010 5.458 5.487 5.423 5.423 116,548 -0.02(-0.32%)
Mar 24, 2010 5.440 5.462 5.400 5.440 127,819 -0.01(-0.24%)
Mar 23, 2010 5.414 5.454 5.400 5.454 217,240 +0.04(+0.74%)
Mar 22, 2010 5.325 5.418 5.325 5.413 193,939 +0.05(+0.90%)
Mar 19, 2010 5.422 5.422 5.352 5.365 115,188 -0.05(-0.98%)
Mar 18, 2010 5.400 5.427 5.387 5.418 182,269 +0.02(+0.28%)
Mar 17, 2010 5.372 5.421 5.372 5.403 177,264 +0.04(+0.74%)
Mar 16, 2010 5.346 5.376 5.341 5.363 144,336 +0.02(+0.33%)
Mar 15, 2010 5.301 5.346 5.293 5.346 109,563 +0.00(+0.00%)
Mar 12, 2010 5.346 5.359 5.328 5.346 88,528 +0.01(+0.25%)
Mar 11, 2010 5.301 5.333 5.284 5.332 73,319 +0.02(+0.34%)
Mar 10, 2010 5.266 5.332 5.266 5.314 132,534 +0.05(+0.92%)
Mar 09, 2010 5.240 5.297 5.240 5.266 220,543 +0.01(+0.17%)
Mar 08, 2010 5.257 5.273 5.248 5.257 230,019 +0.00(+0.08%)
Mar 05, 2010 5.120 5.253 5.111 5.253 109,941 +0.08(+1.54%)
Mar 04, 2010 5.160 5.173 5.138 5.173 204,132 +0.01(+0.26%)
Mar 03, 2010 5.142 5.186 5.138 5.160 165,455 +0.01(+0.17%)
Mar 02, 2010 5.147 5.160 5.138 5.151 96,527 +0.03(+0.60%)
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.