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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2005 5.266 5.320 5.266 5.320 106,269 +0.04(+0.81%)
Oct 28, 2005 5.247 5.289 5.243 5.278 208,421 +0.02(+0.30%)
Oct 27, 2005 5.262 5.305 5.254 5.262 194,012 -0.00(-0.07%)
Oct 26, 2005 5.305 5.320 5.247 5.266 170,596 -0.03(-0.66%)
Oct 25, 2005 5.313 5.363 5.262 5.301 145,380 -0.04(-0.73%)
Oct 24, 2005 5.305 5.344 5.282 5.340 129,684 +0.02(+0.29%)
Oct 21, 2005 5.285 5.324 5.262 5.324 137,918 +0.00(+0.00%)
Oct 20, 2005 5.270 5.324 5.266 5.324 96,748 +0.03(+0.51%)
Oct 19, 2005 5.285 5.332 5.266 5.297 98,549 -0.03(-0.51%)
Oct 18, 2005 5.254 5.324 5.247 5.324 255,509 +0.03(+0.66%)
Oct 17, 2005 5.363 5.379 5.247 5.289 239,041 -0.11(-2.09%)
Oct 14, 2005 5.348 5.441 5.340 5.402 133,029 +0.05(+0.94%)
Oct 13, 2005 5.414 5.414 5.344 5.352 146,409 -0.05(-0.86%)
Oct 12, 2005 5.441 5.445 5.371 5.398 336,562 -0.05(-0.93%)
Oct 11, 2005 5.460 5.460 5.441 5.449 175,743 -0.01(-0.21%)
Oct 10, 2005 5.449 5.472 5.441 5.460 163,649 +0.00(+0.00%)
Oct 07, 2005 5.460 5.495 5.453 5.460 88,000 -0.04(-0.71%)
Oct 06, 2005 5.526 5.526 5.453 5.499 156,702 -0.01(-0.21%)
Oct 05, 2005 5.530 5.581 5.507 5.511 148,982 -0.05(-0.84%)
Oct 04, 2005 5.620 5.623 5.534 5.557 153,871 -0.06(-1.04%)
Oct 03, 2005 5.530 5.627 5.526 5.616 183,977 +0.07(+1.19%)
Sep 30, 2005 5.557 5.577 5.507 5.550 139,462 +0.02(+0.42%)
Sep 29, 2005 5.561 5.570 5.480 5.526 134,058 +0.00(+0.07%)
Sep 28, 2005 5.453 5.550 5.453 5.523 157,216 +0.07(+1.21%)
Sep 27, 2005 5.507 5.517 5.441 5.456 284,585 -0.02(-0.35%)
Sep 26, 2005 5.468 5.476 5.425 5.476 342,995 +0.00(+0.00%)
Sep 23, 2005 5.476 5.484 5.445 5.476 176,000 -0.07(-1.19%)
Sep 22, 2005 5.577 5.596 5.503 5.542 148,210 -0.05(-0.97%)
Sep 21, 2005 5.592 5.600 5.561 5.596 168,023 +0.00(+0.00%)
Sep 20, 2005 5.557 5.600 5.542 5.596 143,579 +0.04(+0.70%)
Sep 19, 2005 5.565 5.596 5.546 5.557 99,321 +0.02(+0.27%)
Sep 16, 2005 5.550 5.573 5.507 5.542 67,158 -0.02(-0.41%)
Sep 15, 2005 5.596 5.604 5.546 5.565 100,351 -0.04(-0.69%)
Sep 14, 2005 5.557 5.616 5.557 5.604 100,093 +0.03(+0.49%)
Sep 13, 2005 5.627 5.643 5.561 5.577 212,538 -0.12(-2.18%)
Sep 12, 2005 5.705 5.713 5.666 5.701 135,602 +0.01(+0.14%)
Sep 09, 2005 5.697 5.705 5.662 5.694 119,134 +0.00(+0.00%)
Sep 08, 2005 5.666 5.694 5.651 5.694 151,813 +0.02(+0.41%)
Sep 07, 2005 5.674 5.690 5.589 5.670 289,989 -0.00(-0.07%)
Sep 06, 2005 5.686 5.697 5.627 5.674 201,474 -0.02(-0.34%)
Sep 02, 2005 5.643 5.694 5.635 5.694 115,532 +0.06(+1.03%)
Sep 01, 2005 5.647 5.655 5.624 5.635 207,392 -0.03(-0.48%)
Aug 31, 2005 5.659 5.692 5.639 5.662 142,550 +0.01(+0.14%)
Aug 30, 2005 5.616 5.655 5.604 5.655 146,409 +0.02(+0.41%)
Aug 29, 2005 5.604 5.678 5.604 5.631 131,228 +0.03(+0.56%)
Aug 26, 2005 5.616 5.655 5.596 5.600 128,140 -0.03(-0.62%)
Aug 25, 2005 5.643 5.655 5.596 5.635 157,731 +0.00(+0.07%)
Aug 24, 2005 5.627 5.690 5.600 5.631 147,181 -0.00(-0.07%)
Aug 23, 2005 5.631 5.721 5.616 5.635 204,047 +0.00(+0.00%)
Aug 22, 2005 5.627 5.655 5.596 5.635 99,836 +0.01(+0.14%)
Aug 19, 2005 5.635 5.674 5.608 5.627 202,503 +0.00(+0.00%)
Aug 18, 2005 5.581 5.635 5.565 5.627 131,485 +0.06(+1.12%)
Aug 17, 2005 5.565 5.589 5.538 5.565 143,064 +0.02(+0.28%)
Aug 16, 2005 5.546 5.557 5.519 5.550 226,690 -0.01(-0.14%)
Aug 15, 2005 5.627 5.635 5.538 5.557 152,842 -0.06(-1.04%)
Aug 12, 2005 5.581 5.651 5.554 5.616 171,883 +0.03(+0.56%)
Aug 11, 2005 5.616 5.651 5.573 5.585 132,772 -0.05(-0.90%)
Aug 10, 2005 5.604 5.635 5.581 5.635 166,737 +0.03(+0.55%)
Aug 09, 2005 5.596 5.635 5.573 5.604 173,941 +0.00(+0.00%)
Aug 08, 2005 5.686 5.694 5.604 5.604 182,175 -0.10(-1.77%)
Aug 05, 2005 5.694 5.708 5.655 5.705 185,263 +0.00(+0.00%)
Aug 04, 2005 5.659 5.705 5.651 5.705 146,667 +0.03(+0.48%)
Aug 03, 2005 5.686 5.701 5.651 5.678 164,678 -0.02(-0.27%)
Aug 02, 2005 5.694 5.713 5.653 5.694 132,257 -0.01(-0.20%)
Aug 01, 2005 5.666 5.709 5.651 5.705 172,398 +0.04(+0.69%)
Jul 29, 2005 5.670 5.678 5.624 5.666 193,497 +0.02(+0.28%)
Jul 28, 2005 5.662 5.690 5.639 5.651 182,175 -0.02(-0.27%)
Jul 27, 2005 5.647 5.674 5.647 5.666 203,790 -0.01(-0.14%)
Jul 26, 2005 5.647 5.713 5.635 5.674 280,725 +0.03(+0.55%)
Jul 25, 2005 5.624 5.651 5.619 5.643 195,556 +0.00(+0.00%)
Jul 22, 2005 5.627 5.644 5.612 5.643 153,871 +0.03(+0.55%)
Jul 21, 2005 5.651 5.651 5.604 5.612 223,602 -0.04(-0.69%)
Jul 20, 2005 5.651 5.651 5.608 5.651 191,696 +0.00(+0.00%)
Jul 19, 2005 5.612 5.651 5.604 5.651 305,942 +0.03(+0.62%)
Jul 18, 2005 5.639 5.662 5.604 5.616 249,591 -0.05(-0.96%)
Jul 15, 2005 5.674 5.682 5.643 5.670 281,240 -0.01(-0.13%)
Jul 14, 2005 5.670 5.699 5.635 5.678 261,427 +0.01(+0.20%)
Jul 13, 2005 5.647 5.670 5.612 5.666 296,679 +0.01(+0.21%)
Jul 12, 2005 5.694 5.725 5.646 5.655 319,065 -0.03(-0.55%)
Jul 11, 2005 5.659 5.690 5.639 5.686 412,468 +0.05(+0.83%)
Jul 08, 2005 5.643 5.674 5.612 5.639 334,246 +0.03(+0.48%)
Jul 07, 2005 5.620 5.627 5.585 5.612 159,532 +0.03(+0.56%)
Jul 06, 2005 5.557 5.608 5.554 5.581 259,626 +0.02(+0.42%)
Jul 05, 2005 5.596 5.608 5.546 5.557 435,112 -0.04(-0.69%)
Jul 01, 2005 5.550 5.604 5.546 5.596 248,562 +0.05(+0.84%)
Jun 30, 2005 5.604 5.616 5.550 5.550 407,322 -0.07(-1.24%)
Jun 29, 2005 5.624 5.643 5.608 5.620 443,860 +0.01(+0.21%)
Jun 28, 2005 5.627 5.635 5.589 5.608 312,375 -0.01(-0.21%)
Jun 27, 2005 5.577 5.635 5.557 5.620 372,328 +0.05(+0.98%)
Jun 24, 2005 5.538 5.585 5.515 5.565 399,603 +0.04(+0.77%)
Jun 23, 2005 5.554 5.577 5.499 5.523 361,006 -0.03(-0.49%)
Jun 22, 2005 5.511 5.550 5.491 5.550 581,007 +0.06(+1.06%)
Jun 21, 2005 5.437 5.515 5.421 5.491 841,148 +0.07(+1.29%)
Jun 20, 2005 5.421 5.453 5.394 5.421 876,914 +0.08(+1.45%)
Jun 17, 2005 5.282 5.348 5.262 5.344 148,982 +0.05(+0.88%)
Jun 16, 2005 5.258 5.297 5.250 5.297 138,175 +0.01(+0.15%)
Jun 15, 2005 5.305 5.312 5.258 5.289 133,544 -0.03(-0.51%)
Jun 14, 2005 5.363 5.379 5.289 5.317 177,029 -0.03(-0.51%)
Jun 13, 2005 5.383 5.398 5.313 5.344 207,649 -0.05(-1.01%)
Jun 10, 2005 5.375 5.408 5.363 5.398 135,345 -0.01(-0.22%)
Jun 09, 2005 5.402 5.437 5.383 5.410 123,766 -0.02(-0.29%)
Jun 08, 2005 5.433 5.453 5.402 5.425 186,550 -0.00(-0.07%)
Jun 07, 2005 5.402 5.441 5.383 5.429 258,597 +0.03(+0.65%)
Jun 06, 2005 5.394 5.421 5.390 5.394 162,877 -0.03(-0.50%)
Jun 03, 2005 5.441 5.460 5.390 5.421 297,451 -0.02(-0.36%)
Jun 02, 2005 5.425 5.453 5.402 5.441 271,205 -0.02(-0.43%)
Jun 01, 2005 5.433 5.480 5.402 5.464 145,380 +0.05(+0.86%)
May 31, 2005 5.425 5.441 5.383 5.418 185,520 +0.03(+0.58%)
May 27, 2005 5.375 5.418 5.360 5.386 187,322 +0.02(+0.29%)
May 26, 2005 5.363 5.421 5.348 5.371 227,462 -0.00(-0.07%)
May 25, 2005 5.371 5.402 5.344 5.375 157,731 +0.02(+0.44%)
May 24, 2005 5.313 5.402 5.313 5.352 179,860 +0.00(+0.00%)
May 23, 2005 5.328 5.359 5.285 5.352 170,596 +0.01(+0.15%)
May 20, 2005 5.344 5.383 5.324 5.344 131,485 -0.01(-0.15%)
May 19, 2005 5.340 5.379 5.328 5.352 152,842 +0.01(+0.15%)
May 18, 2005 5.305 5.344 5.285 5.344 176,772 +0.05(+1.03%)
May 17, 2005 5.332 5.340 5.274 5.289 172,398 -0.03(-0.57%)
May 16, 2005 5.317 5.359 5.309 5.320 176,772 -0.03(-0.52%)
May 13, 2005 5.383 5.383 5.320 5.348 163,392 -0.03(-0.65%)
May 12, 2005 5.363 5.402 5.344 5.383 54,035 -0.04(-0.72%)
May 11, 2005 5.402 5.449 5.383 5.421 128,912 +0.01(+0.22%)
May 10, 2005 5.410 5.441 5.386 5.410 87,485 -0.01(-0.22%)
May 09, 2005 5.371 5.433 5.365 5.421 117,590 +0.02(+0.36%)
May 06, 2005 5.328 5.402 5.317 5.402 121,450 +0.06(+1.09%)
May 05, 2005 5.363 5.383 5.324 5.344 113,731 -0.02(-0.36%)
May 04, 2005 5.324 5.383 5.301 5.363 83,111 +0.00(+0.00%)
May 03, 2005 5.355 5.377 5.305 5.363 101,380 +0.04(+0.73%)
May 02, 2005 5.375 5.383 5.317 5.324 115,017 -0.03(-0.58%)
Apr 29, 2005 5.324 5.390 5.305 5.355 196,842 +0.03(+0.58%)
Apr 28, 2005 5.285 5.324 5.254 5.324 119,906 +0.06(+1.18%)
Apr 27, 2005 5.258 5.297 5.240 5.262 96,491 +0.03(+0.67%)
Apr 26, 2005 5.266 5.297 5.215 5.227 101,637 -0.05(-1.03%)
Apr 25, 2005 5.289 5.312 5.256 5.282 94,175 +0.00(+0.07%)
Apr 22, 2005 5.274 5.278 5.227 5.278 96,748 +0.01(+0.22%)
Apr 21, 2005 5.247 5.270 5.227 5.266 81,052 -0.01(-0.22%)
Apr 20, 2005 5.278 5.285 5.227 5.278 69,731 +0.02(+0.30%)
Apr 19, 2005 5.223 5.303 5.219 5.262 82,596 +0.02(+0.30%)
Apr 18, 2005 5.208 5.293 5.189 5.247 92,117 +0.01(+0.15%)
Apr 15, 2005 5.258 5.317 5.161 5.239 144,093 -0.04(-0.81%)
Apr 14, 2005 5.258 5.305 5.227 5.282 120,678 -0.03(-0.51%)
Apr 13, 2005 5.297 5.330 5.262 5.309 85,427 +0.00(+0.00%)
Apr 12, 2005 5.208 5.336 5.208 5.309 118,877 +0.07(+1.41%)
Apr 11, 2005 5.192 5.247 5.177 5.235 113,473 +0.03(+0.52%)
Apr 08, 2005 5.208 5.247 5.165 5.208 100,865 -0.02(-0.37%)
Apr 07, 2005 5.235 5.239 5.200 5.227 126,339 -0.02(-0.44%)
Apr 06, 2005 5.250 5.285 5.247 5.250 103,438 -0.01(-0.15%)
Apr 05, 2005 5.250 5.278 5.239 5.258 112,702 +0.00(+0.07%)
Apr 04, 2005 5.235 5.278 5.212 5.254 120,678 -0.00(-0.07%)
Apr 01, 2005 5.231 5.324 5.215 5.258 86,456 +0.07(+1.27%)
Mar 31, 2005 5.196 5.227 5.149 5.192 132,257 +0.00(+0.07%)
Mar 30, 2005 5.130 5.204 5.111 5.188 130,456 +0.07(+1.37%)
Mar 29, 2005 5.126 5.126 5.095 5.118 108,585 +0.00(+0.08%)
Mar 28, 2005 5.114 5.184 5.091 5.114 158,246 -0.00(-0.08%)
Mar 24, 2005 5.103 5.146 5.079 5.118 157,731 +0.01(+0.15%)
Mar 23, 2005 5.107 5.118 5.076 5.111 279,439 -0.01(-0.15%)
Mar 22, 2005 5.212 5.239 5.091 5.118 321,895 -0.10(-1.94%)
Mar 21, 2005 5.215 5.243 5.212 5.219 186,035 -0.02(-0.37%)
Mar 18, 2005 5.247 5.274 5.212 5.239 166,479 -0.04(-0.81%)
Mar 17, 2005 5.285 5.293 5.250 5.282 132,772 +0.00(+0.07%)
Mar 16, 2005 5.332 5.332 5.266 5.278 200,444 -0.07(-1.24%)
Mar 15, 2005 5.363 5.383 5.340 5.344 100,865 -0.02(-0.43%)
Mar 14, 2005 5.332 5.386 5.328 5.367 136,117 +0.03(+0.51%)
Mar 11, 2005 5.406 5.406 5.340 5.340 220,772 -0.07(-1.36%)
Mar 10, 2005 5.441 5.449 5.410 5.414 139,205 -0.01(-0.14%)
Mar 09, 2005 5.519 5.519 5.421 5.421 201,731 -0.08(-1.41%)
Mar 08, 2005 5.511 5.530 5.495 5.499 145,637 -0.01(-0.21%)
Mar 07, 2005 5.499 5.526 5.499 5.511 116,304 +0.00(+0.07%)
Mar 04, 2005 5.491 5.519 5.460 5.507 140,491 +0.05(+1.00%)
Mar 03, 2005 5.511 5.515 5.453 5.453 126,082 -0.05(-0.85%)
Mar 02, 2005 5.453 5.499 5.453 5.499 161,848 +0.04(+0.71%)
Mar 01, 2005 5.488 5.511 5.456 5.460 223,602 -0.03(-0.50%)
Feb 28, 2005 5.480 5.495 5.460 5.488 122,222 +0.01(+0.14%)
Feb 25, 2005 5.464 5.484 5.456 5.480 118,362 +0.03(+0.57%)
Feb 24, 2005 5.410 5.464 5.410 5.449 112,444 +0.02(+0.29%)
Feb 23, 2005 5.418 5.456 5.410 5.433 139,462 -0.00(-0.07%)
Feb 22, 2005 5.410 5.456 5.375 5.437 137,661 +0.01(+0.14%)
Feb 18, 2005 5.499 5.499 5.398 5.429 184,491 -0.05(-0.85%)
Feb 17, 2005 5.499 5.507 5.453 5.476 192,725 -0.01(-0.21%)
Feb 16, 2005 5.542 5.550 5.460 5.488 209,193 -0.02(-0.35%)
Feb 15, 2005 5.488 5.538 5.488 5.507 208,678 -0.02(-0.35%)
Feb 14, 2005 5.526 5.542 5.484 5.526 323,439 +0.02(+0.28%)
Feb 11, 2005 5.449 5.530 5.433 5.511 349,685 -0.01(-0.21%)
Feb 10, 2005 5.491 5.523 5.491 5.523 236,725 +0.02(+0.42%)
Feb 09, 2005 5.503 5.507 5.476 5.499 148,210 +0.01(+0.14%)
Feb 08, 2005 5.456 5.507 5.456 5.491 188,094 +0.02(+0.43%)
Feb 07, 2005 5.480 5.499 5.441 5.468 201,216 +0.03(+0.50%)
Feb 04, 2005 5.421 5.480 5.402 5.441 242,901 +0.02(+0.36%)
Feb 03, 2005 5.421 5.421 5.394 5.421 170,596 +0.00(+0.00%)
Feb 02, 2005 5.414 5.421 5.386 5.421 156,959 +0.03(+0.50%)
Feb 01, 2005 5.418 5.421 5.386 5.394 220,000 -0.02(-0.43%)
Jan 31, 2005 5.418 5.421 5.394 5.418 173,170 +0.00(+0.07%)
Jan 28, 2005 5.394 5.414 5.371 5.414 176,772 +0.02(+0.43%)
Jan 27, 2005 5.375 5.398 5.340 5.390 117,333 +0.01(+0.14%)
Jan 26, 2005 5.402 5.406 5.379 5.383 148,725 -0.02(-0.29%)
Jan 25, 2005 5.406 5.406 5.375 5.398 131,228 -0.01(-0.14%)
Jan 24, 2005 5.375 5.410 5.375 5.406 195,556 +0.00(+0.07%)
Jan 21, 2005 5.390 5.406 5.383 5.402 154,901 +0.01(+0.14%)
Jan 20, 2005 5.406 5.406 5.383 5.394 194,269 -0.01(-0.22%)
Jan 19, 2005 5.433 5.433 5.375 5.406 185,006 -0.00(-0.07%)
Jan 18, 2005 5.375 5.418 5.371 5.410 140,491 +0.03(+0.51%)
Jan 14, 2005 5.371 5.418 5.367 5.383 152,327 +0.00(+0.00%)
Jan 13, 2005 5.402 5.402 5.355 5.383 116,304 -0.01(-0.22%)
Jan 12, 2005 5.340 5.398 5.324 5.394 255,766 +0.04(+0.73%)
Jan 11, 2005 5.383 5.386 5.317 5.355 150,526 -0.01(-0.22%)
Jan 10, 2005 5.340 5.379 5.324 5.367 157,216 +0.03(+0.58%)
Jan 07, 2005 5.344 5.344 5.309 5.336 97,778 +0.01(+0.22%)
Jan 06, 2005 5.344 5.348 5.305 5.324 142,550 -0.01(-0.15%)
Jan 05, 2005 5.285 5.332 5.274 5.332 220,000 +0.03(+0.66%)
Jan 04, 2005 5.317 5.324 5.278 5.297 209,965 +0.00(+0.07%)
Jan 03, 2005 5.274 5.293 5.243 5.293 124,023 +0.03(+0.52%)
Dec 31, 2004 5.266 5.278 5.247 5.266 140,748 +0.03(+0.59%)
Dec 30, 2004 5.243 5.270 5.219 5.235 150,269 -0.01(-0.15%)
Dec 29, 2004 5.235 5.243 5.208 5.243 184,491 +0.03(+0.52%)
Dec 28, 2004 5.227 5.231 5.192 5.215 262,199 -0.11(-2.04%)
Dec 27, 2004 5.328 5.328 5.305 5.324 153,099 +0.01(+0.15%)
Dec 23, 2004 5.324 5.336 5.313 5.317 119,649 +0.00(+0.07%)
Dec 22, 2004 5.340 5.344 5.305 5.313 137,661 -0.02(-0.44%)
Dec 21, 2004 5.301 5.336 5.293 5.336 161,076 +0.03(+0.51%)
Dec 20, 2004 5.317 5.324 5.289 5.309 197,099 +0.01(+0.15%)
Dec 17, 2004 5.282 5.313 5.278 5.301 139,205 +0.00(+0.07%)
Dec 16, 2004 5.309 5.324 5.289 5.297 215,368 -0.02(-0.29%)
Dec 15, 2004 5.305 5.313 5.293 5.313 208,421 +0.01(+0.22%)
Dec 14, 2004 5.317 5.320 5.293 5.301 176,772 +0.00(+0.00%)
Dec 13, 2004 5.297 5.352 5.297 5.301 156,959 -0.07(-1.23%)
Dec 10, 2004 5.344 5.386 5.324 5.367 221,544 +0.03(+0.66%)
Dec 09, 2004 5.313 5.355 5.313 5.332 141,263 -0.00(-0.07%)
Dec 08, 2004 5.332 5.340 5.305 5.336 166,479 +0.02(+0.37%)
Dec 07, 2004 5.344 5.348 5.301 5.317 153,871 +0.00(+0.07%)
Dec 06, 2004 5.344 5.355 5.301 5.313 169,310 -0.00(-0.07%)
Dec 03, 2004 5.352 5.355 5.305 5.317 270,176 +0.00(+0.07%)
Dec 02, 2004 5.297 5.363 5.293 5.313 212,023 -0.01(-0.22%)
Dec 01, 2004 5.336 5.359 5.297 5.324 166,994 -0.01(-0.15%)
Nov 30, 2004 5.371 5.371 5.324 5.332 217,427 -0.02(-0.36%)
Nov 29, 2004 5.402 5.414 5.328 5.352 214,082 -0.05(-1.01%)
Nov 26, 2004 5.414 5.418 5.402 5.406 67,672 +0.00(+0.00%)
Nov 24, 2004 5.383 5.406 5.359 5.406 93,403 +0.03(+0.58%)
Nov 23, 2004 5.371 5.379 5.340 5.375 152,585 +0.01(+0.22%)
Nov 22, 2004 5.386 5.386 5.348 5.363 268,889 -0.01(-0.14%)
Nov 19, 2004 5.359 5.386 5.352 5.371 136,117 -0.01(-0.14%)
Nov 18, 2004 5.367 5.383 5.336 5.379 134,573 +0.00(+0.07%)
Nov 17, 2004 5.398 5.398 5.355 5.375 217,942 +0.00(+0.00%)
Nov 16, 2004 5.394 5.394 5.348 5.375 165,965 +0.02(+0.36%)
Nov 15, 2004 5.332 5.383 5.309 5.355 210,994 +0.02(+0.44%)
Nov 12, 2004 5.309 5.340 5.293 5.332 209,965 +0.03(+0.66%)
Nov 11, 2004 5.324 5.328 5.293 5.297 188,351 -0.02(-0.44%)
Nov 10, 2004 5.309 5.320 5.278 5.320 103,438 +0.00(+0.00%)
Nov 09, 2004 5.328 5.352 5.313 5.320 270,948 -0.01(-0.15%)
Nov 08, 2004 5.324 5.340 5.309 5.328 225,661 -0.02(-0.36%)
Nov 05, 2004 5.402 5.429 5.313 5.348 363,579 -0.12(-2.27%)
Nov 04, 2004 5.484 5.499 5.468 5.472 167,766 +0.00(+0.00%)
Nov 03, 2004 5.472 5.480 5.441 5.472 190,924 +0.01(+0.21%)
Nov 02, 2004 5.456 5.476 5.433 5.460 143,322 +0.02(+0.29%)
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.