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

BlackRock Core Bond Trust (NY: BHK )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2017 8.248 8.273 8.230 8.267 161,675 +0.02(+0.30%)
Feb 27, 2017 8.230 8.248 8.223 8.242 107,326 +0.03(+0.38%)
Feb 24, 2017 8.242 8.269 8.211 8.211 162,107 -0.04(-0.53%)
Feb 23, 2017 8.217 8.261 8.211 8.254 159,674 +0.06(+0.76%)
Feb 22, 2017 8.199 8.220 8.180 8.192 99,465 -0.01(-0.08%)
Feb 21, 2017 8.242 8.248 8.199 8.199 170,027 -0.05(-0.60%)
Feb 17, 2017 8.248 8.248 8.248 0 +0.07(+0.83%)
Feb 16, 2017 8.143 8.186 8.130 8.180 151,095 +0.01(+0.15%)
Feb 15, 2017 8.118 8.174 8.118 8.168 216,721 +0.03(+0.38%)
Feb 14, 2017 8.192 8.211 8.130 8.137 243,333 -0.08(-0.98%)
Feb 13, 2017 8.205 8.258 8.186 8.217 171,941 -0.00(-0.04%)
Feb 10, 2017 8.140 8.220 8.140 8.220 203,209 +0.06(+0.68%)
Feb 09, 2017 8.177 8.183 8.140 8.165 195,923 -0.01(-0.15%)
Feb 08, 2017 8.140 8.183 8.140 8.177 199,914 +0.02(+0.23%)
Feb 07, 2017 8.085 8.165 8.085 8.159 228,649 +0.06(+0.76%)
Feb 06, 2017 8.097 8.109 8.048 8.097 216,688 +0.00(+0.00%)
Feb 03, 2017 8.091 8.109 8.078 8.097 231,756 +0.04(+0.46%)
Feb 02, 2017 8.109 8.115 8.057 8.060 274,673 -0.04(-0.53%)
Feb 01, 2017 8.109 8.128 8.103 8.103 77,088 -0.03(-0.38%)
Jan 31, 2017 8.085 8.134 8.085 8.134 237,540 +0.06(+0.69%)
Jan 30, 2017 8.109 8.131 8.078 8.078 161,439 -0.06(-0.68%)
Jan 27, 2017 8.128 8.146 8.103 8.134 271,691 +0.03(+0.38%)
Jan 26, 2017 8.134 8.134 8.091 8.103 205,642 -0.01(-0.08%)
Jan 25, 2017 8.152 8.171 8.103 8.109 307,108 -0.04(-0.53%)
Jan 24, 2017 8.109 8.152 8.109 8.152 162,073 +0.02(+0.30%)
Jan 23, 2017 8.109 8.140 8.097 8.128 143,256 +0.02(+0.30%)
Jan 20, 2017 8.085 8.115 8.060 8.103 199,507 +0.01(+0.15%)
Jan 19, 2017 8.115 8.115 8.078 8.091 201,756 -0.03(-0.38%)
Jan 18, 2017 8.146 8.155 8.085 8.122 206,499 -0.05(-0.60%)
Jan 17, 2017 8.134 8.183 8.134 8.171 205,473 +0.05(+0.61%)
Jan 13, 2017 8.122 8.122 8.122 0 -0.05(-0.60%)
Jan 12, 2017 8.109 8.196 8.109 8.171 364,799 +0.06(+0.68%)
Jan 11, 2017 8.115 8.165 8.109 8.115 210,249 -0.02(-0.23%)
Jan 10, 2017 8.085 8.134 8.078 8.134 226,353 +0.07(+0.84%)
Jan 09, 2017 8.041 8.109 8.041 8.066 387,158 -0.03(-0.38%)
Jan 06, 2017 8.011 8.103 8.011 8.097 208,283 +0.06(+0.77%)
Jan 05, 2017 8.078 8.082 8.023 8.035 283,538 -0.01(-0.08%)
Jan 04, 2017 8.023 8.063 8.017 8.041 320,376 +0.02(+0.23%)
Jan 03, 2017 7.992 8.029 7.967 8.023 178,894 +0.00(+0.00%)
Dec 30, 2016 8.023 8.023 8.023 0 +0.04(+0.46%)
Dec 29, 2016 7.961 8.011 7.955 7.986 169,243 +0.02(+0.31%)
Dec 28, 2016 7.974 7.998 7.955 7.961 133,529 +0.02(+0.27%)
Dec 27, 2016 7.983 7.983 7.937 7.940 164,444 -0.04(-0.46%)
Dec 23, 2016 7.977 7.977 7.977 0 +0.02(+0.23%)
Dec 22, 2016 7.915 7.964 7.915 7.958 199,471 +0.03(+0.39%)
Dec 21, 2016 7.903 7.934 7.897 7.927 196,152 +0.02(+0.31%)
Dec 20, 2016 7.897 7.915 7.878 7.903 236,133 +0.00(+0.00%)
Dec 19, 2016 7.885 7.909 7.872 7.903 178,459 +0.01(+0.16%)
Dec 16, 2016 7.823 7.891 7.823 7.891 319,505 +0.07(+0.94%)
Dec 15, 2016 7.835 7.848 7.792 7.817 344,505 -0.02(-0.31%)
Dec 14, 2016 7.835 7.852 7.829 7.842 485,501 +0.03(+0.39%)
Dec 13, 2016 7.835 7.860 7.811 7.811 319,553 -0.04(-0.47%)
Dec 12, 2016 7.835 7.860 7.829 7.848 278,951 -0.02(-0.31%)
Dec 09, 2016 7.885 8.062 7.860 7.872 328,925 -0.01(-0.16%)
Dec 08, 2016 7.872 7.903 7.860 7.885 345,092 +0.02(+0.27%)
Dec 07, 2016 7.906 7.907 7.832 7.863 332,539 -0.01(-0.08%)
Dec 06, 2016 7.814 7.869 7.814 7.869 173,469 +0.04(+0.47%)
Dec 05, 2016 7.784 7.839 7.771 7.832 195,929 +0.02(+0.31%)
Dec 02, 2016 7.759 7.814 7.759 7.808 212,253 +0.04(+0.55%)
Dec 01, 2016 7.802 7.802 7.759 7.765 285,483 -0.06(-0.78%)
Nov 30, 2016 7.863 7.894 7.802 7.826 382,894 -0.07(-0.85%)
Nov 29, 2016 7.875 7.906 7.875 7.894 333,456 -0.01(-0.08%)
Nov 28, 2016 7.839 7.924 7.839 7.900 155,756 +0.02(+0.31%)
Nov 25, 2016 7.802 7.887 7.802 7.875 91,737 +0.05(+0.70%)
Nov 23, 2016 7.820 7.820 7.820 0 -0.07(-0.85%)
Nov 22, 2016 7.857 7.900 7.857 7.887 150,968 +0.04(+0.47%)
Nov 21, 2016 7.887 7.912 7.820 7.851 312,321 -0.05(-0.69%)
Nov 18, 2016 7.918 7.918 7.826 7.906 295,190 -0.01(-0.15%)
Nov 17, 2016 7.845 7.930 7.820 7.918 251,782 +0.05(+0.70%)
Nov 16, 2016 7.826 7.869 7.814 7.863 195,235 +0.05(+0.63%)
Nov 15, 2016 7.723 7.826 7.717 7.814 282,503 +0.07(+0.87%)
Nov 14, 2016 7.796 7.808 7.674 7.747 602,286 -0.08(-1.01%)
Nov 11, 2016 7.887 7.904 7.808 7.826 303,675 -0.07(-0.85%)
Nov 10, 2016 7.997 7.997 7.894 7.894 841,480 -0.15(-1.86%)
Nov 09, 2016 8.031 8.073 8.019 8.043 173,584 -0.09(-1.05%)
Nov 08, 2016 8.092 8.146 8.086 8.128 163,341 +0.01(+0.15%)
Nov 07, 2016 8.219 8.256 7.952 8.116 855,566 -0.10(-1.18%)
Nov 04, 2016 8.183 8.238 8.183 8.213 161,913 -0.01(-0.07%)
Nov 03, 2016 8.225 8.256 8.207 8.219 116,539 -0.04(-0.51%)
Nov 02, 2016 8.256 8.268 8.207 8.262 178,071 +0.03(+0.37%)
Nov 01, 2016 8.262 8.274 8.219 8.231 110,328 -0.03(-0.37%)
Oct 31, 2016 8.274 8.292 8.244 8.262 192,733 -0.04(-0.44%)
Oct 28, 2016 8.225 8.316 8.207 8.298 146,678 +0.09(+1.11%)
Oct 27, 2016 8.274 8.289 8.207 8.207 131,076 -0.07(-0.88%)
Oct 26, 2016 8.347 8.347 8.280 8.280 76,785 -0.05(-0.58%)
Oct 25, 2016 8.310 8.347 8.280 8.329 81,257 +0.05(+0.59%)
Oct 24, 2016 8.268 8.298 8.244 8.280 217,965 +0.01(+0.15%)
Oct 21, 2016 8.274 8.277 8.262 8.268 171,049 -0.01(-0.07%)
Oct 20, 2016 8.256 8.286 8.244 8.274 144,473 +0.02(+0.22%)
Oct 19, 2016 8.225 8.268 8.225 8.256 166,645 +0.03(+0.37%)
Oct 18, 2016 8.213 8.231 8.188 8.225 256,122 +0.02(+0.30%)
Oct 17, 2016 8.250 8.251 8.177 8.201 199,076 -0.04(-0.44%)
Oct 14, 2016 8.219 8.262 8.219 8.238 212,995 -0.02(-0.22%)
Oct 13, 2016 8.274 8.324 8.250 8.256 239,608 -0.09(-1.09%)
Oct 12, 2016 8.359 8.395 8.304 8.347 199,729 -0.05(-0.61%)
Oct 11, 2016 8.411 8.417 8.356 8.399 109,679 -0.02(-0.29%)
Oct 10, 2016 8.405 8.429 8.380 8.423 106,168 +0.01(+0.14%)
Oct 07, 2016 8.374 8.423 8.332 8.411 130,746 +0.05(+0.65%)
Oct 06, 2016 8.453 8.483 8.302 8.356 163,461 -0.10(-1.22%)
Oct 05, 2016 8.501 8.532 8.453 8.459 151,365 -0.08(-0.92%)
Oct 04, 2016 8.604 8.604 8.525 8.538 137,482 -0.06(-0.70%)
Oct 03, 2016 8.604 8.604 8.574 8.598 90,924 +0.01(+0.07%)
Sep 30, 2016 8.610 8.634 8.586 8.592 350,879 -0.02(-0.21%)
Sep 29, 2016 8.507 8.616 8.507 8.610 292,876 +0.07(+0.85%)
Sep 28, 2016 8.519 8.538 8.490 8.538 119,510 +0.06(+0.71%)
Sep 27, 2016 8.483 8.507 8.465 8.477 182,831 +0.03(+0.36%)
Sep 26, 2016 8.435 8.477 8.425 8.447 152,536 +0.01(+0.14%)
Sep 23, 2016 8.405 8.471 8.392 8.435 194,970 +0.02(+0.29%)
Sep 22, 2016 8.386 8.435 8.386 8.411 145,027 +0.05(+0.58%)
Sep 21, 2016 8.320 8.369 8.320 8.362 213,658 +0.00(+0.00%)
Sep 20, 2016 8.302 8.374 8.302 8.362 181,100 +0.05(+0.65%)
Sep 19, 2016 8.302 8.344 8.296 8.308 131,330 +0.01(+0.07%)
Sep 16, 2016 8.229 8.326 8.229 8.302 122,715 +0.05(+0.59%)
Sep 15, 2016 8.296 8.296 8.235 8.253 303,413 -0.04(-0.51%)
Sep 14, 2016 8.314 8.338 8.296 8.296 120,639 -0.05(-0.58%)
Sep 13, 2016 8.374 8.374 8.290 8.344 197,481 +0.00(+0.04%)
Sep 12, 2016 8.335 8.371 8.242 8.341 304,130 +0.02(+0.29%)
Sep 09, 2016 8.564 8.594 8.293 8.317 506,742 -0.26(-3.09%)
Sep 08, 2016 8.558 8.600 8.558 8.582 104,137 -0.01(-0.07%)
Sep 07, 2016 8.576 8.612 8.574 8.588 157,413 +0.04(+0.42%)
Sep 06, 2016 8.606 8.612 8.534 8.552 199,344 -0.02(-0.28%)
Sep 02, 2016 8.612 8.576 8.576 8.576 173,643 -0.05(-0.56%)
Sep 01, 2016 8.624 8.630 8.612 8.624 196,595 +0.00(+0.00%)
Aug 31, 2016 8.606 8.630 8.594 8.624 174,278 +0.03(+0.35%)
Aug 30, 2016 8.564 8.606 8.540 8.594 165,941 +0.05(+0.56%)
Aug 29, 2016 8.582 8.600 8.528 8.546 286,516 -0.04(-0.42%)
Aug 26, 2016 8.594 8.612 8.570 8.582 206,517 +0.01(+0.07%)
Aug 25, 2016 8.582 8.588 8.558 8.576 171,872 -0.01(-0.07%)
Aug 24, 2016 8.576 8.600 8.576 8.582 101,701 +0.01(+0.14%)
Aug 23, 2016 8.576 8.618 8.564 8.570 270,772 -0.03(-0.35%)
Aug 22, 2016 8.600 8.606 8.588 8.600 163,601 +0.01(+0.07%)
Aug 19, 2016 8.588 8.600 8.540 8.594 98,104 +0.02(+0.21%)
Aug 18, 2016 8.582 8.582 8.571 8.576 113,273 +0.01(+0.14%)
Aug 17, 2016 8.564 8.564 8.540 8.564 107,624 +0.01(+0.14%)
Aug 16, 2016 8.558 8.576 8.528 8.552 216,588 -0.01(-0.14%)
Aug 15, 2016 8.546 8.576 8.534 8.564 351,452 +0.02(+0.21%)
Aug 12, 2016 8.588 8.588 8.546 8.546 101,072 +0.02(+0.21%)
Aug 11, 2016 8.564 8.582 8.504 8.528 162,465 -0.03(-0.32%)
Aug 10, 2016 8.531 8.555 8.501 8.555 178,189 +0.04(+0.42%)
Aug 09, 2016 8.441 8.525 8.441 8.519 198,082 +0.08(+0.99%)
Aug 08, 2016 8.483 8.495 8.411 8.435 275,415 -0.04(-0.49%)
Aug 05, 2016 8.447 8.507 8.433 8.477 126,406 +0.00(+0.00%)
Aug 04, 2016 8.513 8.531 8.471 8.477 225,523 -0.04(-0.42%)
Aug 03, 2016 8.513 8.519 8.492 8.513 149,648 -0.01(-0.07%)
Aug 02, 2016 8.531 8.549 8.513 8.519 193,029 +0.00(+0.00%)
Aug 01, 2016 8.567 8.573 8.519 8.519 135,463 -0.02(-0.28%)
Jul 29, 2016 8.585 8.585 8.543 8.543 190,846 -0.01(-0.08%)
Jul 28, 2016 8.555 8.555 8.543 8.549 152,977 +0.00(+0.01%)
Jul 27, 2016 8.585 8.585 8.537 8.549 112,357 -0.01(-0.07%)
Jul 26, 2016 8.555 8.555 8.513 8.555 195,241 +0.00(+0.00%)
Jul 25, 2016 8.525 8.561 8.513 8.555 336,512 -0.01(-0.07%)
Jul 22, 2016 8.435 8.571 8.417 8.561 249,971 +0.15(+1.78%)
Jul 21, 2016 8.441 8.441 8.403 8.411 239,620 -0.02(-0.21%)
Jul 20, 2016 8.441 8.441 8.404 8.429 128,198 -0.01(-0.14%)
Jul 19, 2016 8.423 8.447 8.387 8.441 133,041 +0.05(+0.57%)
Jul 18, 2016 8.363 8.405 8.363 8.393 156,422 +0.01(+0.14%)
Jul 15, 2016 8.417 8.465 8.381 8.381 210,643 -0.02(-0.21%)
Jul 14, 2016 8.459 8.471 8.399 8.399 232,824 -0.06(-0.71%)
Jul 13, 2016 8.477 8.489 8.417 8.459 178,315 +0.02(+0.18%)
Jul 12, 2016 8.474 8.474 8.408 8.444 185,117 -0.01(-0.14%)
Jul 11, 2016 8.432 8.486 8.432 8.456 191,707 -0.01(-0.14%)
Jul 08, 2016 8.456 8.480 8.456 8.468 302,036 +0.01(+0.14%)
Jul 07, 2016 8.474 8.474 8.426 8.456 184,493 -0.02(-0.21%)
Jul 06, 2016 8.354 8.474 8.342 8.474 283,269 +0.13(+1.57%)
Jul 05, 2016 8.342 8.384 8.307 8.342 317,078 +0.00(+0.00%)
Jul 01, 2016 8.342 8.342 8.342 8.342 293,634 +0.01(+0.14%)
Jun 30, 2016 8.342 8.384 8.319 8.331 524,210 +0.00(+0.00%)
Jun 29, 2016 8.277 8.342 8.241 8.331 436,528 +0.07(+0.87%)
Jun 28, 2016 8.271 8.277 8.235 8.259 316,689 +0.02(+0.29%)
Jun 27, 2016 8.265 8.277 8.217 8.235 369,981 -0.04(-0.50%)
Jun 24, 2016 8.223 8.277 8.181 8.277 281,099 +0.05(+0.58%)
Jun 23, 2016 8.205 8.229 8.176 8.229 239,727 +0.04(+0.44%)
Jun 22, 2016 8.211 8.211 8.181 8.193 160,451 -0.02(-0.22%)
Jun 21, 2016 8.193 8.211 8.189 8.211 134,384 +0.04(+0.51%)
Jun 20, 2016 8.223 8.223 8.164 8.170 125,736 -0.05(-0.65%)
Jun 17, 2016 8.229 8.247 8.199 8.223 167,371 +0.00(+0.00%)
Jun 16, 2016 8.229 8.229 8.201 8.223 168,753 -0.01(-0.07%)
Jun 15, 2016 8.211 8.229 8.187 8.229 141,275 +0.02(+0.29%)
Jun 14, 2016 8.229 8.235 8.193 8.205 130,181 +0.01(+0.07%)
Jun 13, 2016 8.223 8.241 8.199 8.199 149,386 -0.03(-0.35%)
Jun 10, 2016 8.223 8.229 8.182 8.229 169,728 +0.01(+0.14%)
Jun 09, 2016 8.199 8.235 8.187 8.217 419,199 +0.03(+0.36%)
Jun 08, 2016 8.163 8.187 8.146 8.187 245,316 +0.02(+0.29%)
Jun 07, 2016 8.134 8.199 8.128 8.163 253,053 +0.00(+0.00%)
Jun 06, 2016 8.163 8.163 8.134 8.163 131,677 +0.04(+0.44%)
Jun 03, 2016 8.098 8.146 8.092 8.128 200,933 +0.05(+0.59%)
Jun 02, 2016 8.068 8.092 8.039 8.080 157,386 +0.01(+0.15%)
Jun 01, 2016 7.956 8.086 7.956 8.068 239,691 +0.09(+1.19%)
May 31, 2016 7.991 7.997 7.956 7.973 231,408 -0.01(-0.07%)
May 27, 2016 7.944 7.979 7.979 7.979 135,520 +0.05(+0.67%)
May 26, 2016 7.991 8.003 7.920 7.926 452,944 -0.08(-0.96%)
May 25, 2016 8.027 8.033 7.997 8.003 236,812 -0.01(-0.07%)
May 24, 2016 8.027 8.027 7.979 8.009 219,424 +0.01(+0.07%)
May 23, 2016 8.033 8.033 7.991 8.003 188,611 -0.01(-0.15%)
May 20, 2016 7.997 8.018 7.987 8.015 158,074 -0.02(-0.22%)
May 19, 2016 8.033 8.033 7.997 8.033 340,076 -0.01(-0.07%)
May 18, 2016 8.074 8.086 7.950 8.039 304,372 -0.02(-0.22%)
May 17, 2016 8.015 8.062 8.009 8.057 297,748 +0.05(+0.59%)
May 16, 2016 7.944 8.057 7.944 8.009 280,231 +0.04(+0.52%)
May 13, 2016 7.920 8.009 7.920 7.968 272,712 +0.05(+0.60%)
May 12, 2016 8.003 8.010 7.920 7.920 262,893 -0.05(-0.59%)
May 11, 2016 7.991 8.002 7.967 7.967 255,855 -0.04(-0.44%)
May 10, 2016 8.008 8.008 7.920 8.002 474,814 +0.02(+0.30%)
May 09, 2016 8.002 8.032 7.979 7.979 224,893 -0.03(-0.37%)
May 06, 2016 7.996 8.026 7.996 8.008 351,141 -0.01(-0.07%)
May 05, 2016 8.032 8.038 7.996 8.014 308,714 +0.01(+0.07%)
May 04, 2016 8.014 8.014 8.002 8.008 271,747 +0.02(+0.30%)
May 03, 2016 7.991 8.008 7.991 7.985 230,032 -0.01(-0.07%)
May 02, 2016 7.991 8.002 7.973 7.991 207,050 +0.01(+0.15%)
Apr 29, 2016 7.961 7.991 7.943 7.979 177,591 +0.02(+0.22%)
Apr 28, 2016 7.961 7.973 7.955 7.961 201,385 +0.00(+0.00%)
Apr 27, 2016 7.955 7.967 7.908 7.961 227,023 +0.01(+0.07%)
Apr 26, 2016 7.949 7.973 7.949 7.955 250,102 -0.02(-0.22%)
Apr 25, 2016 7.967 7.973 7.961 7.973 178,482 +0.00(+0.00%)
Apr 22, 2016 7.985 7.996 7.949 7.973 314,238 -0.01(-0.15%)
Apr 21, 2016 7.996 7.996 7.967 7.985 228,390 -0.02(-0.29%)
Apr 20, 2016 8.032 8.032 7.905 8.008 363,311 -0.02(-0.22%)
Apr 19, 2016 8.008 8.026 7.985 8.026 178,728 +0.01(+0.15%)
Apr 18, 2016 7.961 8.014 7.946 8.014 154,180 +0.05(+0.59%)
Apr 15, 2016 7.932 7.967 7.896 7.967 338,271 +0.04(+0.52%)
Apr 14, 2016 7.855 7.937 7.843 7.926 306,215 +0.07(+0.90%)
Apr 13, 2016 7.772 7.867 7.772 7.855 215,195 +0.03(+0.38%)
Apr 12, 2016 7.907 7.913 7.813 7.825 224,131 -0.04(-0.52%)
Apr 11, 2016 7.925 7.936 7.836 7.866 204,627 -0.06(-0.74%)
Apr 08, 2016 7.919 7.948 7.889 7.925 220,092 +0.01(+0.07%)
Apr 07, 2016 7.925 7.925 7.883 7.919 284,763 +0.02(+0.30%)
Apr 06, 2016 7.842 7.901 7.836 7.895 219,036 +0.04(+0.45%)
Apr 05, 2016 7.860 7.866 7.831 7.860 178,103 +0.00(+0.00%)
Apr 04, 2016 7.883 7.883 7.842 7.860 129,840 -0.02(-0.22%)
Apr 01, 2016 7.860 7.878 7.819 7.878 177,111 +0.02(+0.22%)
Mar 31, 2016 7.848 7.860 7.795 7.860 316,679 +0.08(+0.98%)
Mar 30, 2016 7.778 7.819 7.771 7.784 178,753 -0.01(-0.08%)
Mar 29, 2016 7.737 7.790 7.725 7.790 131,517 +0.05(+0.68%)
Mar 28, 2016 7.743 7.743 7.719 7.737 184,026 +0.02(+0.23%)
Mar 24, 2016 7.731 7.719 7.719 7.719 150,765 -0.03(-0.37%)
Mar 23, 2016 7.737 7.748 7.725 7.748 221,591 +0.02(+0.29%)
Mar 22, 2016 7.701 7.748 7.690 7.725 142,147 +0.01(+0.08%)
Mar 21, 2016 7.701 7.719 7.678 7.719 351,252 +0.07(+0.92%)
Mar 18, 2016 7.725 7.790 7.637 7.649 1,088,821 -0.09(-1.21%)
Mar 17, 2016 7.713 7.754 7.713 7.743 274,187 +0.02(+0.23%)
Mar 16, 2016 7.713 7.743 7.696 7.725 327,373 +0.01(+0.15%)
Mar 15, 2016 7.643 7.725 7.643 7.713 304,383 +0.03(+0.38%)
Mar 14, 2016 7.690 7.707 7.660 7.684 593,769 +0.00(+0.00%)
Mar 11, 2016 7.666 7.690 7.660 7.684 267,773 +0.04(+0.47%)
Mar 10, 2016 7.689 7.689 7.636 7.648 264,365 -0.04(-0.46%)
Mar 09, 2016 7.660 7.701 7.654 7.683 204,877 +0.02(+0.30%)
Mar 08, 2016 7.660 7.666 7.631 7.660 182,430 +0.03(+0.38%)
Mar 07, 2016 7.619 7.677 7.619 7.631 404,654 -0.01(-0.15%)
Mar 04, 2016 7.549 7.671 7.549 7.642 194,890 +0.06(+0.85%)
Mar 03, 2016 7.555 7.625 7.555 7.578 185,390 +0.00(+0.00%)
Mar 02, 2016 7.596 7.598 7.560 7.578 164,252 -0.04(-0.54%)
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.