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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 5.228 5.236 5.213 5.236 144,091 +0.01(+0.22%)
Oct 30, 2003 5.228 5.228 5.217 5.225 187,111 -0.01(-0.22%)
Oct 29, 2003 5.209 5.244 5.194 5.236 278,593 +0.03(+0.67%)
Oct 28, 2003 5.190 5.217 5.190 5.201 217,432 +0.02(+0.45%)
Oct 27, 2003 5.217 5.217 5.174 5.178 186,593 -0.04(-0.74%)
Oct 24, 2003 5.205 5.217 5.198 5.217 80,857 +0.01(+0.22%)
Oct 23, 2003 5.194 5.221 5.186 5.205 115,324 -0.00(-0.07%)
Oct 22, 2003 5.209 5.217 5.182 5.209 101,848 +0.02(+0.30%)
Oct 21, 2003 5.194 5.205 5.178 5.194 158,085 +0.02(+0.30%)
Oct 20, 2003 5.171 5.171 5.163 5.178 135,280 +0.00(+0.07%)
Oct 17, 2003 5.182 5.182 5.155 5.174 178,559 +0.00(+0.00%)
Oct 16, 2003 5.151 5.178 5.151 5.174 157,049 +0.00(+0.00%)
Oct 15, 2003 5.209 5.209 5.128 5.174 330,943 -0.03(-0.52%)
Oct 14, 2003 5.217 5.228 5.198 5.201 185,815 -0.07(-1.32%)
Oct 13, 2003 5.255 5.275 5.217 5.271 128,541 +0.02(+0.29%)
Oct 10, 2003 5.213 5.255 5.194 5.255 215,618 +0.00(+0.00%)
Oct 09, 2003 5.228 5.255 5.221 5.255 263,821 -0.00(-0.07%)
Oct 08, 2003 5.209 5.209 5.209 5.259 230,649 +0.05(+0.96%)
Oct 07, 2003 5.228 5.228 5.205 5.209 241,275 -0.01(-0.15%)
Oct 06, 2003 5.240 5.252 5.209 5.217 429,941 -0.06(-1.10%)
Oct 03, 2003 5.306 5.313 5.255 5.275 351,417 -0.06(-1.09%)
Oct 02, 2003 5.344 5.379 5.321 5.333 942,554 -0.11(-1.99%)
Oct 01, 2003 5.360 5.425 5.352 5.441 208,880 +0.06(+1.08%)
Sep 30, 2003 5.337 5.391 5.310 5.383 260,193 +0.05(+0.94%)
Sep 29, 2003 5.310 5.352 5.310 5.333 269,005 -0.02(-0.36%)
Sep 26, 2003 5.325 5.352 5.298 5.352 286,368 +0.01(+0.22%)
Sep 25, 2003 5.367 5.398 5.279 5.340 542,156 -0.04(-0.79%)
Sep 24, 2003 5.383 5.398 5.340 5.383 271,078 -0.04(-0.71%)
Sep 23, 2003 5.483 5.483 5.402 5.421 290,256 -0.10(-1.89%)
Sep 22, 2003 5.518 5.526 5.441 5.526 154,716 +0.00(+0.00%)
Sep 19, 2003 5.526 5.526 5.495 5.526 131,392 -0.02(-0.28%)
Sep 18, 2003 5.560 5.560 5.526 5.541 135,020 +0.00(+0.07%)
Sep 17, 2003 5.537 5.564 5.522 5.537 145,905 -0.02(-0.35%)
Sep 16, 2003 5.526 5.553 5.506 5.556 203,956 +0.03(+0.56%)
Sep 15, 2003 5.495 5.556 5.452 5.526 267,191 +0.05(+0.99%)
Sep 12, 2003 5.460 5.491 5.441 5.472 94,851 +0.00(+0.07%)
Sep 11, 2003 5.445 5.499 5.437 5.468 117,916 -0.02(-0.35%)
Sep 10, 2003 5.460 5.533 5.452 5.487 172,857 +0.03(+0.49%)
Sep 09, 2003 5.441 5.479 5.441 5.460 147,201 +0.02(+0.43%)
Sep 08, 2003 5.402 5.464 5.383 5.437 155,753 +0.05(+0.86%)
Sep 05, 2003 5.360 5.402 5.360 5.391 129,837 +0.03(+0.58%)
Sep 04, 2003 5.383 5.394 5.337 5.360 157,049 -0.02(-0.43%)
Sep 03, 2003 5.375 5.421 5.352 5.383 168,711 +0.03(+0.50%)
Sep 02, 2003 5.383 5.394 5.348 5.356 121,544 -0.03(-0.50%)
Aug 29, 2003 5.325 5.383 5.325 5.383 96,406 +0.03(+0.65%)
Aug 28, 2003 5.310 5.364 5.286 5.348 102,367 +0.06(+1.17%)
Aug 27, 2003 5.248 5.317 5.228 5.286 157,308 +0.04(+0.74%)
Aug 26, 2003 5.225 5.283 5.213 5.248 197,477 +0.01(+0.15%)
Aug 25, 2003 5.283 5.321 5.240 5.240 152,643 -0.07(-1.24%)
Aug 22, 2003 5.271 5.325 5.267 5.306 165,342 +0.01(+0.15%)
Aug 21, 2003 5.310 5.317 5.267 5.298 128,282 -0.01(-0.15%)
Aug 20, 2003 5.298 5.313 5.271 5.306 156,012 +0.00(+0.00%)
Aug 19, 2003 5.271 5.321 5.271 5.306 137,353 +0.03(+0.51%)
Aug 18, 2003 5.317 5.344 5.279 5.279 118,175 -0.05(-1.01%)
Aug 15, 2003 5.259 5.360 5.228 5.333 141,240 +0.07(+1.25%)
Aug 14, 2003 5.310 5.313 5.240 5.267 206,289 -0.03(-0.66%)
Aug 13, 2003 5.379 5.402 5.275 5.302 210,953 -0.13(-2.35%)
Aug 12, 2003 5.452 5.452 5.406 5.429 141,240 +0.01(+0.14%)
Aug 11, 2003 5.425 5.468 5.406 5.421 138,649 -0.03(-0.50%)
Aug 08, 2003 5.421 5.452 5.398 5.448 159,640 +0.05(+0.93%)
Aug 07, 2003 5.356 5.398 5.356 5.398 134,761 +0.05(+1.01%)
Aug 06, 2003 5.294 5.364 5.275 5.344 187,888 +0.04(+0.73%)
Aug 05, 2003 5.344 5.344 5.259 5.306 200,587 -0.02(-0.36%)
Aug 04, 2003 5.325 5.340 5.190 5.325 328,870 -0.01(-0.14%)
Aug 01, 2003 5.356 5.406 5.279 5.333 244,644 -0.02(-0.43%)
Jul 31, 2003 5.402 5.402 5.275 5.356 284,813 -0.05(-0.86%)
Jul 30, 2003 5.255 5.402 5.255 5.402 220,801 +0.12(+2.19%)
Jul 29, 2003 5.398 5.398 5.267 5.286 360,746 -0.14(-2.56%)
Jul 28, 2003 5.425 5.433 5.398 5.425 214,582 -0.02(-0.28%)
Jul 25, 2003 5.460 5.483 5.421 5.441 241,534 -0.03(-0.56%)
Jul 24, 2003 5.499 5.518 5.468 5.472 200,069 -0.02(-0.28%)
Jul 23, 2003 5.499 5.514 5.425 5.487 203,179 +0.04(+0.71%)
Jul 22, 2003 5.460 5.479 5.340 5.448 521,683 -0.03(-0.56%)
Jul 21, 2003 5.556 5.556 5.460 5.479 255,528 -0.08(-1.39%)
Jul 18, 2003 5.468 5.556 5.468 5.556 205,511 +0.05(+0.91%)
Jul 17, 2003 5.560 5.560 5.448 5.506 527,643 -0.07(-1.25%)
Jul 16, 2003 5.657 5.657 5.576 5.576 266,413 -0.06(-1.10%)
Jul 15, 2003 5.688 5.711 5.595 5.638 318,763 -0.06(-1.08%)
Jul 14, 2003 5.780 5.784 5.661 5.699 303,732 -0.08(-1.40%)
Jul 11, 2003 5.761 5.823 5.749 5.780 199,551 -0.04(-0.66%)
Jul 10, 2003 5.780 5.819 5.773 5.819 194,108 +0.01(+0.20%)
Jul 09, 2003 5.734 5.807 5.726 5.807 313,061 +0.03(+0.60%)
Jul 08, 2003 5.757 5.788 5.722 5.773 361,524 -0.01(-0.13%)
Jul 07, 2003 5.788 5.823 5.761 5.780 268,227 +0.00(+0.00%)
Jul 03, 2003 5.811 5.838 5.780 5.780 155,235 -0.07(-1.12%)
Jul 02, 2003 5.827 5.850 5.796 5.846 186,593 +0.02(+0.40%)
Jul 01, 2003 5.827 5.838 5.803 5.823 258,120 -0.00(-0.07%)
Jun 30, 2003 5.811 5.827 5.769 5.827 233,241 +0.05(+0.94%)
Jun 27, 2003 5.784 5.796 5.757 5.773 184,260 +0.01(+0.13%)
Jun 26, 2003 5.757 5.807 5.742 5.765 276,002 +0.00(+0.00%)
Jun 25, 2003 5.749 5.773 5.722 5.765 202,920 +0.02(+0.27%)
Jun 24, 2003 5.765 5.769 5.726 5.749 245,421 +0.02(+0.34%)
Jun 23, 2003 5.788 5.800 5.730 5.730 299,844 -0.06(-1.07%)
Jun 20, 2003 5.792 5.819 5.757 5.792 311,506 -0.03(-0.60%)
Jun 19, 2003 5.888 5.888 5.792 5.827 327,315 -0.05(-0.85%)
Jun 18, 2003 5.877 5.881 5.838 5.877 229,354 +0.02(+0.33%)
Jun 17, 2003 5.904 5.915 5.827 5.857 328,092 -0.05(-0.78%)
Jun 16, 2003 5.911 5.958 5.888 5.904 209,658 -0.04(-0.65%)
Jun 13, 2003 5.923 5.962 5.896 5.942 261,489 +0.02(+0.26%)
Jun 12, 2003 5.892 5.946 5.881 5.927 216,137 -0.02(-0.32%)
Jun 11, 2003 5.946 5.977 5.927 5.946 319,799 +0.00(+0.06%)
Jun 10, 2003 5.915 5.946 5.900 5.942 252,159 +0.04(+0.65%)
Jun 09, 2003 5.884 5.923 5.865 5.904 172,339 +0.03(+0.46%)
Jun 06, 2003 5.904 5.935 5.861 5.877 264,081 -0.04(-0.65%)
Jun 05, 2003 5.908 5.931 5.884 5.915 239,979 +0.00(+0.00%)
Jun 04, 2003 5.931 5.942 5.908 5.915 221,579 -0.02(-0.26%)
Jun 03, 2003 5.884 5.931 5.857 5.931 196,959 +0.07(+1.12%)
Jun 02, 2003 5.877 5.900 5.846 5.865 214,322 +0.00(+0.07%)
May 30, 2003 5.842 5.861 5.819 5.861 219,506 +0.02(+0.33%)
May 29, 2003 5.773 5.842 5.769 5.842 161,973 +0.07(+1.27%)
May 28, 2003 5.719 5.796 5.719 5.769 211,472 +0.04(+0.74%)
May 27, 2003 5.657 5.742 5.657 5.726 507,429 +0.02(+0.27%)
May 23, 2003 5.734 5.765 5.711 5.711 243,866 -0.02(-0.27%)
May 22, 2003 5.692 5.726 5.688 5.726 241,016 +0.05(+0.82%)
May 21, 2003 5.688 5.719 5.676 5.680 400,397 -0.05(-0.94%)
May 20, 2003 5.665 5.757 5.665 5.734 352,453 +0.04(+0.75%)
May 19, 2003 5.630 5.722 5.630 5.692 456,116 -0.04(-0.67%)
May 16, 2003 5.726 5.773 5.711 5.730 277,298 -0.03(-0.60%)
May 15, 2003 5.749 5.776 5.730 5.765 192,812 +0.02(+0.27%)
May 14, 2003 5.784 5.788 5.738 5.749 267,450 -0.02(-0.27%)
May 13, 2003 5.788 5.842 5.753 5.765 251,382 -0.04(-0.66%)
May 12, 2003 5.776 5.884 5.769 5.803 401,175 +0.01(+0.13%)
May 09, 2003 5.788 5.807 5.769 5.796 268,745 -0.00(-0.07%)
May 08, 2003 5.788 5.807 5.769 5.800 208,880 +0.03(+0.47%)
May 07, 2003 5.784 5.796 5.742 5.773 240,238 -0.01(-0.20%)
May 06, 2003 5.784 5.788 5.749 5.784 188,407 -0.00(-0.07%)
May 05, 2003 5.784 5.788 5.757 5.788 201,883 +0.03(+0.47%)
May 02, 2003 5.780 5.788 5.757 5.761 277,816 -0.00(-0.07%)
May 01, 2003 5.749 5.788 5.749 5.765 214,322 +0.02(+0.40%)
Apr 30, 2003 5.734 5.746 5.715 5.742 174,931 +0.01(+0.20%)
Apr 29, 2003 5.738 5.738 5.707 5.730 201,624 -0.01(-0.13%)
Apr 28, 2003 5.738 5.738 5.707 5.738 168,970 +0.00(+0.00%)
Apr 25, 2003 5.692 5.738 5.649 5.738 193,849 +0.07(+1.16%)
Apr 24, 2003 5.695 5.711 5.622 5.672 221,579 -0.02(-0.41%)
Apr 23, 2003 5.730 5.742 5.695 5.695 231,168 -0.03(-0.61%)
Apr 22, 2003 5.746 5.746 5.692 5.730 226,762 +0.01(+0.13%)
Apr 21, 2003 5.726 5.753 5.711 5.722 145,387 -0.02(-0.34%)
Apr 17, 2003 5.730 5.757 5.711 5.742 233,759 +0.02(+0.34%)
Apr 16, 2003 5.676 5.726 5.676 5.722 177,263 +0.06(+1.02%)
Apr 15, 2003 5.665 5.703 5.657 5.665 167,674 -0.03(-0.47%)
Apr 14, 2003 5.722 5.738 5.676 5.692 177,263 -0.03(-0.47%)
Apr 11, 2003 5.695 5.730 5.688 5.719 117,657 -0.03(-0.54%)
Apr 10, 2003 5.730 5.749 5.707 5.749 167,933 +0.02(+0.34%)
Apr 09, 2003 5.722 5.746 5.711 5.730 117,916 +0.02(+0.27%)
Apr 08, 2003 5.692 5.738 5.672 5.715 165,860 +0.03(+0.47%)
Apr 07, 2003 5.692 5.692 5.653 5.688 99,516 -0.00(-0.07%)
Apr 04, 2003 5.618 5.692 5.618 5.692 123,617 +0.05(+0.82%)
Apr 03, 2003 5.661 5.668 5.618 5.645 177,004 -0.01(-0.14%)
Apr 02, 2003 5.680 5.680 5.614 5.653 183,742 -0.01(-0.20%)
Apr 01, 2003 5.649 5.680 5.618 5.665 195,145 +0.03(+0.55%)
Mar 31, 2003 5.595 5.653 5.545 5.634 174,671 +0.08(+1.53%)
Mar 28, 2003 5.549 5.583 5.537 5.549 144,868 +0.03(+0.56%)
Mar 27, 2003 5.518 5.568 5.502 5.518 127,505 -0.04(-0.69%)
Mar 26, 2003 5.595 5.595 5.537 5.556 206,289 -0.05(-0.96%)
Mar 25, 2003 5.541 5.614 5.537 5.611 309,692 +0.07(+1.25%)
Mar 24, 2003 5.583 5.595 5.541 5.541 242,571 -0.05(-0.97%)
Mar 21, 2003 5.614 5.649 5.564 5.595 290,515 -0.04(-0.68%)
Mar 20, 2003 5.634 5.653 5.614 5.634 192,035 -0.01(-0.14%)
Mar 19, 2003 5.634 5.653 5.607 5.641 166,119 +0.02(+0.41%)
Mar 18, 2003 5.626 5.645 5.595 5.618 169,747 +0.01(+0.21%)
Mar 17, 2003 5.599 5.668 5.580 5.607 206,548 -0.03(-0.48%)
Mar 14, 2003 5.668 5.672 5.603 5.634 203,438 -0.04(-0.68%)
Mar 13, 2003 5.722 5.722 5.645 5.672 297,771 -0.04(-0.68%)
Mar 12, 2003 5.719 5.730 5.661 5.711 239,979 -0.06(-1.00%)
Mar 11, 2003 5.730 5.769 5.695 5.769 251,900 +0.07(+1.29%)
Mar 10, 2003 5.703 5.746 5.680 5.695 244,644 +0.02(+0.41%)
Mar 07, 2003 5.676 5.769 5.672 5.672 208,103 -0.07(-1.14%)
Mar 06, 2003 5.730 5.761 5.661 5.738 198,514 +0.03(+0.47%)
Mar 05, 2003 5.711 5.746 5.657 5.711 210,176 +0.02(+0.34%)
Mar 04, 2003 5.618 5.707 5.611 5.692 141,758 +0.06(+1.03%)
Mar 03, 2003 5.653 5.699 5.607 5.634 260,193 +0.02(+0.34%)
Feb 28, 2003 5.692 5.692 5.603 5.614 213,027 -0.03(-0.55%)
Feb 27, 2003 5.614 5.672 5.595 5.645 173,116 +0.05(+0.90%)
Feb 26, 2003 5.556 5.653 5.556 5.595 184,001 +0.02(+0.42%)
Feb 25, 2003 5.614 5.653 5.518 5.572 217,951 -0.04(-0.76%)
Feb 24, 2003 5.595 5.626 5.541 5.614 238,424 +0.05(+0.83%)
Feb 21, 2003 5.707 5.715 5.568 5.568 180,891 -0.12(-2.17%)
Feb 20, 2003 5.626 5.707 5.618 5.692 235,055 +0.02(+0.41%)
Feb 19, 2003 5.611 5.699 5.595 5.668 272,892 +0.05(+0.96%)
Feb 18, 2003 5.626 5.653 5.595 5.614 228,058 +0.00(+0.00%)
Feb 14, 2003 5.576 5.672 5.576 5.614 167,415 +0.01(+0.21%)
Feb 13, 2003 5.572 5.638 5.564 5.603 140,722 +0.07(+1.18%)
Feb 12, 2003 5.692 5.695 5.526 5.537 292,070 -0.14(-2.38%)
Feb 11, 2003 5.657 5.707 5.634 5.672 232,982 +0.03(+0.55%)
Feb 10, 2003 5.661 5.692 5.302 5.641 218,728 -0.02(-0.34%)
Feb 07, 2003 5.626 5.680 5.564 5.661 372,408 +0.06(+1.10%)
Feb 06, 2003 5.576 5.634 5.576 5.599 162,750 +0.02(+0.42%)
Feb 05, 2003 5.576 5.626 5.560 5.576 151,606 +0.02(+0.28%)
Feb 04, 2003 5.591 5.630 5.537 5.560 321,095 +0.01(+0.14%)
Feb 03, 2003 5.576 5.611 5.506 5.553 289,219 +0.00(+0.07%)
Jan 31, 2003 5.622 5.622 5.522 5.549 267,450 -0.03(-0.62%)
Jan 30, 2003 5.595 5.611 5.533 5.583 174,412 +0.02(+0.42%)
Jan 29, 2003 5.576 5.611 5.506 5.560 158,345 -0.02(-0.28%)
Jan 28, 2003 5.506 5.587 5.499 5.576 258,898 +0.08(+1.40%)
Jan 27, 2003 5.441 5.556 5.421 5.499 194,886 -0.08(-1.38%)
Jan 24, 2003 5.495 5.576 5.452 5.576 175,190 +0.08(+1.47%)
Jan 23, 2003 5.495 5.499 5.418 5.495 226,503 +0.01(+0.14%)
Jan 22, 2003 5.475 5.499 5.421 5.487 172,339 +0.05(+0.85%)
Jan 21, 2003 5.441 5.495 5.406 5.441 187,629 -0.03(-0.63%)
Jan 17, 2003 5.441 5.491 5.402 5.475 161,714 +0.03(+0.64%)
Jan 16, 2003 5.375 5.464 5.375 5.441 163,787 +0.04(+0.71%)
Jan 15, 2003 5.448 5.448 5.371 5.402 110,660 -0.04(-0.71%)
Jan 14, 2003 5.383 5.479 5.371 5.441 294,920 +0.02(+0.36%)
Jan 13, 2003 5.421 5.441 5.364 5.421 136,575 +0.01(+0.14%)
Jan 10, 2003 5.360 5.418 5.340 5.414 172,598 +0.05(+0.94%)
Jan 09, 2003 5.379 5.398 5.275 5.364 296,734 -0.01(-0.22%)
Jan 08, 2003 5.371 5.402 5.306 5.375 175,967 -0.01(-0.14%)
Jan 07, 2003 5.371 5.414 5.360 5.383 107,809 +0.01(+0.22%)
Jan 06, 2003 5.383 5.441 5.344 5.371 257,861 -0.01(-0.14%)
Jan 03, 2003 5.364 5.398 5.317 5.379 118,953 +0.04(+0.72%)
Jan 02, 2003 5.344 5.356 5.329 5.340 124,654 +0.03(+0.65%)
Dec 31, 2002 5.267 5.333 5.267 5.306 264,340 +0.08(+1.48%)
Dec 30, 2002 5.225 5.298 5.225 5.228 175,708 -0.03(-0.51%)
Dec 27, 2002 5.244 5.286 5.209 5.255 96,147 +0.01(+0.22%)
Dec 26, 2002 5.194 5.244 5.194 5.244 84,744 +0.05(+0.89%)
Dec 24, 2002 5.186 5.225 5.186 5.198 69,713 -0.01(-0.22%)
Dec 23, 2002 5.190 5.225 5.174 5.209 207,325 +0.02(+0.37%)
Dec 20, 2002 5.186 5.225 5.163 5.190 313,839 +0.00(+0.00%)
Dec 19, 2002 5.201 5.205 5.155 5.190 284,295 -0.01(-0.22%)
Dec 18, 2002 5.174 5.205 5.171 5.201 289,478 +0.01(+0.15%)
Dec 17, 2002 5.178 5.221 5.171 5.194 283,777 -0.00(-0.07%)
Dec 16, 2002 5.248 5.252 5.178 5.198 213,286 -0.02(-0.44%)
Dec 13, 2002 5.225 5.259 5.190 5.221 118,693 +0.00(+0.00%)
Dec 12, 2002 5.151 5.236 5.151 5.221 211,213 -0.02(-0.37%)
Dec 11, 2002 5.209 5.240 5.171 5.240 201,624 +0.03(+0.67%)
Dec 10, 2002 5.198 5.209 5.155 5.205 214,063 -0.00(-0.07%)
Dec 09, 2002 5.236 5.248 5.171 5.209 177,781 -0.01(-0.22%)
Dec 06, 2002 5.228 5.240 5.167 5.221 134,243 +0.00(+0.07%)
Dec 05, 2002 5.228 5.228 5.178 5.217 180,373 -0.01(-0.22%)
Dec 04, 2002 5.201 5.248 5.171 5.228 237,128 -0.00(-0.07%)
Dec 03, 2002 5.244 5.267 5.182 5.232 145,128 +0.00(+0.00%)
Dec 02, 2002 5.275 5.275 5.136 5.232 539,306 -0.01(-0.22%)
Nov 29, 2002 5.310 5.310 5.213 5.244 94,074 -0.02(-0.37%)
Nov 27, 2002 5.290 5.298 5.225 5.263 107,291 +0.00(+0.07%)
Nov 26, 2002 5.275 5.302 5.255 5.259 107,031 -0.02(-0.29%)
Nov 25, 2002 5.325 5.325 5.248 5.275 176,486 -0.01(-0.22%)
Nov 22, 2002 5.263 5.313 5.248 5.286 83,707 -0.02(-0.29%)
Nov 21, 2002 5.333 5.333 5.286 5.302 230,649 -0.02(-0.43%)
Nov 20, 2002 5.259 5.325 5.232 5.325 151,347 +0.03(+0.58%)
Nov 19, 2002 5.228 5.310 5.221 5.294 128,023 +0.04(+0.81%)
Nov 18, 2002 5.294 5.325 5.217 5.252 149,792 -0.04(-0.80%)
Nov 15, 2002 5.267 5.306 5.217 5.294 132,429 +0.02(+0.37%)
Nov 14, 2002 5.283 5.325 5.252 5.275 90,186 -0.01(-0.22%)
Nov 13, 2002 5.286 5.344 5.279 5.286 112,215 -0.05(-0.87%)
Nov 12, 2002 5.302 5.337 5.263 5.333 136,057 +0.05(+0.88%)
Nov 11, 2002 5.313 5.340 5.232 5.286 156,012 -0.05(-1.01%)
Nov 08, 2002 5.271 5.348 5.271 5.340 65,825 +0.07(+1.39%)
Nov 07, 2002 5.364 5.364 5.248 5.267 126,468 -0.04(-0.80%)
Nov 06, 2002 5.333 5.371 5.279 5.310 94,333 -0.04(-0.79%)
Nov 05, 2002 5.306 5.383 5.240 5.352 100,034 +0.07(+1.24%)
Nov 04, 2002 5.394 5.402 5.232 5.286 167,933 -0.11(-2.00%)
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.