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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:22 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 (%)
Feb 28, 2011 5.102 5.102 5.052 5.102 231,794 +0.05(+0.99%)
Feb 25, 2011 5.064 5.085 5.039 5.052 181,387 +0.00(+0.08%)
Feb 24, 2011 5.077 5.089 5.048 5.048 180,908 -0.03(-0.57%)
Feb 23, 2011 5.039 5.126 5.027 5.077 336,164 +0.04(+0.74%)
Feb 22, 2011 5.006 5.052 5.006 5.039 341,096 +0.02(+0.41%)
Feb 18, 2011 5.018 5.018 5.002 5.018 201,631 +0.00(+0.08%)
Feb 17, 2011 5.014 5.031 5.010 5.014 206,137 -0.00(-0.08%)
Feb 16, 2011 5.018 5.031 4.989 5.018 354,982 +0.00(+0.00%)
Feb 15, 2011 5.056 5.064 4.998 5.018 305,225 -0.05(-0.90%)
Feb 14, 2011 5.014 5.068 5.014 5.064 220,714 +0.03(+0.58%)
Feb 11, 2011 4.985 5.048 4.985 5.035 212,407 +0.03(+0.56%)
Feb 10, 2011 5.036 5.044 5.003 5.007 250,362 -0.02(-0.49%)
Feb 09, 2011 5.036 5.063 5.024 5.032 240,753 -0.02(-0.41%)
Feb 08, 2011 5.057 5.086 5.036 5.053 197,685 -0.01(-0.24%)
Feb 07, 2011 5.049 5.119 5.024 5.065 256,024 +0.03(+0.57%)
Feb 04, 2011 5.036 5.061 5.028 5.036 183,545 -0.02(-0.41%)
Feb 03, 2011 5.057 5.073 5.044 5.057 183,806 -0.02(-0.49%)
Feb 02, 2011 5.082 5.102 5.061 5.082 276,341 -0.02(-0.49%)
Feb 01, 2011 5.069 5.106 5.061 5.106 210,908 +0.04(+0.73%)
Jan 31, 2011 5.102 5.106 5.049 5.069 212,770 -0.02(-0.32%)
Jan 28, 2011 5.061 5.288 5.057 5.086 217,352 +0.02(+0.49%)
Jan 27, 2011 5.082 5.090 5.053 5.061 162,833 -0.03(-0.65%)
Jan 26, 2011 5.061 5.119 5.061 5.094 237,853 +0.01(+0.24%)
Jan 25, 2011 5.082 5.102 5.053 5.082 211,385 +0.01(+0.24%)
Jan 24, 2011 5.011 5.073 5.011 5.069 181,127 +0.05(+0.99%)
Jan 21, 2011 4.995 5.053 4.995 5.020 194,892 +0.01(+0.16%)
Jan 20, 2011 5.049 5.052 5.007 5.011 198,123 -0.05(-0.98%)
Jan 19, 2011 5.040 5.073 5.024 5.061 211,191 +0.02(+0.33%)
Jan 18, 2011 5.057 5.077 5.033 5.044 547,532 -0.05(-0.97%)
Jan 14, 2011 5.094 5.119 5.069 5.094 303,656 +0.01(+0.24%)
Jan 13, 2011 5.123 5.152 5.082 5.082 202,611 -0.05(-0.89%)
Jan 12, 2011 5.131 5.152 5.102 5.127 112,685 -0.02(-0.40%)
Jan 11, 2011 5.135 5.148 5.102 5.148 131,567 +0.02(+0.40%)
Jan 10, 2011 5.152 5.152 5.086 5.127 143,234 +0.02(+0.49%)
Jan 07, 2011 5.094 5.123 5.090 5.102 257,566 -0.01(-0.16%)
Jan 06, 2011 5.111 5.152 5.111 5.111 174,889 -0.01(-0.24%)
Jan 05, 2011 5.123 5.139 5.077 5.123 262,370 -0.02(-0.48%)
Jan 04, 2011 5.185 5.206 5.144 5.148 305,239 -0.04(-0.80%)
Jan 03, 2011 5.189 5.214 5.148 5.189 161,371 +0.02(+0.32%)
Dec 31, 2010 5.082 5.181 5.065 5.173 199,418 +0.07(+1.38%)
Dec 30, 2010 5.040 5.115 5.040 5.102 206,358 +0.02(+0.41%)
Dec 29, 2010 5.115 5.115 5.028 5.082 201,231 +0.02(+0.33%)
Dec 28, 2010 5.081 5.122 5.057 5.065 137,483 -0.01(-0.24%)
Dec 27, 2010 5.110 5.110 5.040 5.077 167,830 -0.02(-0.30%)
Dec 23, 2010 5.126 5.126 5.061 5.092 166,307 -0.01(-0.14%)
Dec 22, 2010 5.110 5.134 5.077 5.099 232,882 +0.03(+0.69%)
Dec 21, 2010 5.032 5.126 5.016 5.065 219,737 +0.01(+0.16%)
Dec 20, 2010 5.114 5.114 5.004 5.057 290,868 +0.08(+1.56%)
Dec 17, 2010 4.967 5.036 4.967 4.979 256,354 +0.01(+0.25%)
Dec 16, 2010 4.934 4.995 4.934 4.967 239,877 +0.02(+0.46%)
Dec 15, 2010 4.950 4.979 4.938 4.944 323,837 -0.06(-1.19%)
Dec 14, 2010 4.975 5.003 4.967 5.003 316,516 +0.00(+0.08%)
Dec 13, 2010 5.008 5.019 4.971 4.999 337,655 -0.03(-0.51%)
Dec 10, 2010 4.980 5.041 4.980 5.025 196,304 +0.03(+0.57%)
Dec 09, 2010 5.058 5.114 4.976 4.997 563,601 -0.09(-1.68%)
Dec 08, 2010 5.184 5.184 5.037 5.082 410,417 -0.14(-2.65%)
Dec 07, 2010 5.253 5.277 5.167 5.220 375,683 -0.05(-1.00%)
Dec 06, 2010 5.318 5.318 5.236 5.273 208,733 -0.06(-1.22%)
Dec 03, 2010 5.297 5.338 5.224 5.338 168,810 +0.06(+1.23%)
Dec 02, 2010 5.346 5.370 5.257 5.273 161,775 -0.10(-1.82%)
Dec 01, 2010 5.334 5.378 5.326 5.370 249,533 +0.04(+0.69%)
Nov 30, 2010 5.354 5.354 5.321 5.334 124,545 +0.01(+0.26%)
Nov 29, 2010 5.293 5.326 5.293 5.320 137,439 +0.00(+0.04%)
Nov 26, 2010 5.301 5.330 5.301 5.318 89,013 -0.02(-0.46%)
Nov 24, 2010 5.346 5.342 5.342 5.342 137,202 -0.01(-0.23%)
Nov 23, 2010 5.322 5.354 5.322 5.354 140,169 +0.03(+0.53%)
Nov 22, 2010 5.253 5.326 5.253 5.326 236,045 +0.05(+1.00%)
Nov 19, 2010 5.261 5.277 5.220 5.273 135,186 +0.03(+0.62%)
Nov 18, 2010 5.244 5.244 5.171 5.240 147,283 +0.04(+0.78%)
Nov 17, 2010 5.139 5.220 5.139 5.200 194,803 +0.04(+0.71%)
Nov 16, 2010 5.098 5.163 5.074 5.163 351,977 +0.04(+0.71%)
Nov 15, 2010 5.216 5.240 5.127 5.127 398,394 -0.13(-2.47%)
Nov 12, 2010 5.395 5.407 5.257 5.257 277,546 -0.15(-2.85%)
Nov 11, 2010 5.448 5.480 5.411 5.411 308,595 -0.07(-1.26%)
Nov 10, 2010 5.500 5.500 5.411 5.480 123,137 +0.00(+0.05%)
Nov 09, 2010 5.586 5.586 5.465 5.477 158,930 -0.09(-1.60%)
Nov 08, 2010 5.526 5.574 5.522 5.566 107,235 +0.03(+0.58%)
Nov 05, 2010 5.534 5.582 5.522 5.534 184,411 -0.02(-0.36%)
Nov 04, 2010 5.510 5.574 5.510 5.554 144,460 +0.02(+0.44%)
Nov 03, 2010 5.518 5.586 5.510 5.530 127,744 +0.03(+0.51%)
Nov 02, 2010 5.497 5.514 5.469 5.501 113,425 +0.02(+0.28%)
Nov 01, 2010 5.538 5.542 5.477 5.486 126,425 -0.03(-0.57%)
Oct 29, 2010 5.619 5.619 5.505 5.518 77,712 -0.01(-0.22%)
Oct 28, 2010 5.534 5.534 5.489 5.530 141,496 +0.02(+0.44%)
Oct 27, 2010 5.413 5.510 5.413 5.505 226,635 +0.03(+0.52%)
Oct 25, 2010 5.497 5.505 5.461 5.477 254,822 -0.00(-0.07%)
Oct 22, 2010 5.485 5.495 5.457 5.481 173,446 -0.00(-0.07%)
Oct 21, 2010 5.453 5.491 5.449 5.485 195,204 +0.01(+0.22%)
Oct 20, 2010 5.408 5.473 5.392 5.473 180,925 +0.08(+1.50%)
Oct 19, 2010 5.307 5.392 5.307 5.392 156,161 +0.05(+0.91%)
Oct 18, 2010 5.380 5.396 5.307 5.344 458,800 -0.09(-1.64%)
Oct 15, 2010 5.477 5.477 5.356 5.433 561,750 -0.06(-1.18%)
Oct 14, 2010 5.526 5.526 5.477 5.497 231,944 -0.03(-0.47%)
Oct 13, 2010 5.558 5.574 5.501 5.523 274,104 -0.03(-0.50%)
Oct 12, 2010 5.559 5.571 5.543 5.551 312,360 +0.00(+0.07%)
Oct 11, 2010 5.551 5.587 5.527 5.547 221,779 -0.02(-0.36%)
Oct 08, 2010 5.567 5.579 5.531 5.567 137,152 +0.03(+0.58%)
Oct 07, 2010 5.499 5.567 5.499 5.535 148,911 +0.01(+0.22%)
Oct 06, 2010 5.567 5.587 5.515 5.523 187,289 -0.06(-1.15%)
Oct 05, 2010 5.591 5.603 5.555 5.587 258,472 -0.01(-0.14%)
Oct 04, 2010 5.567 5.595 5.551 5.595 131,529 +0.06(+1.02%)
Oct 01, 2010 5.539 5.587 5.527 5.539 110,995 -0.01(-0.22%)
Sep 30, 2010 5.664 5.664 5.543 5.551 179,983 -0.03(-0.58%)
Sep 29, 2010 5.591 5.628 5.583 5.583 209,583 -0.04(-0.72%)
Sep 28, 2010 5.575 5.628 5.575 5.624 196,453 +0.03(+0.58%)
Sep 27, 2010 5.547 5.599 5.541 5.591 149,428 +0.04(+0.80%)
Sep 24, 2010 5.547 5.551 5.518 5.547 169,182 +0.03(+0.51%)
Sep 23, 2010 5.483 5.547 5.479 5.519 158,010 +0.03(+0.51%)
Sep 22, 2010 5.447 5.495 5.443 5.491 147,646 +0.06(+1.19%)
Sep 21, 2010 5.418 5.441 5.410 5.426 135,089 +0.01(+0.22%)
Sep 20, 2010 5.362 5.414 5.362 5.414 83,508 +0.04(+0.75%)
Sep 17, 2010 5.374 5.451 5.374 5.374 133,366 -0.01(-0.15%)
Sep 15, 2010 5.451 5.451 5.374 5.382 192,453 -0.07(-1.25%)
Sep 14, 2010 5.463 5.471 5.402 5.451 348,780 -0.02(-0.44%)
Sep 13, 2010 5.455 5.495 5.451 5.475 96,577 +0.01(+0.20%)
Sep 10, 2010 5.488 5.488 5.444 5.464 132,965 -0.01(-0.22%)
Sep 09, 2010 5.492 5.504 5.460 5.476 105,847 -0.03(-0.51%)
Sep 08, 2010 5.484 5.504 5.464 5.504 142,803 +0.02(+0.29%)
Sep 07, 2010 5.452 5.488 5.432 5.488 171,143 +0.04(+0.81%)
Sep 03, 2010 5.524 5.528 5.424 5.444 287,125 -0.09(-1.59%)
Sep 02, 2010 5.508 5.580 5.468 5.532 162,371 -0.03(-0.58%)
Sep 01, 2010 5.584 5.596 5.544 5.564 148,259 -0.01(-0.22%)
Aug 31, 2010 5.636 5.636 5.548 5.576 179,991 -0.03(-0.50%)
Aug 30, 2010 5.576 5.604 5.528 5.604 336,675 +0.03(+0.50%)
Aug 27, 2010 5.576 5.576 5.540 5.576 179,544 +0.03(+0.58%)
Aug 26, 2010 5.640 5.640 5.512 5.544 234,840 -0.02(-0.43%)
Aug 25, 2010 5.528 5.596 5.528 5.568 207,242 +0.00(+0.07%)
Aug 24, 2010 5.564 5.574 5.540 5.564 184,778 -0.00(-0.07%)
Aug 23, 2010 5.576 5.576 5.532 5.568 167,460 +0.02(+0.36%)
Aug 20, 2010 5.520 5.572 5.512 5.548 244,553 +0.04(+0.65%)
Aug 19, 2010 5.484 5.524 5.482 5.512 131,763 +0.01(+0.15%)
Aug 18, 2010 5.492 5.504 5.464 5.504 155,112 +0.01(+0.15%)
Aug 17, 2010 5.448 5.496 5.440 5.496 166,738 +0.03(+0.59%)
Aug 16, 2010 5.424 5.480 5.424 5.464 216,500 +0.02(+0.44%)
Aug 13, 2010 5.440 5.448 5.424 5.440 147,035 +0.01(+0.22%)
Aug 12, 2010 5.416 5.432 5.404 5.428 140,037 +0.01(+0.20%)
Aug 11, 2010 5.385 5.417 5.385 5.417 125,644 +0.00(+0.00%)
Aug 10, 2010 5.397 5.417 5.385 5.417 126,305 +0.00(+0.00%)
Aug 09, 2010 5.361 5.417 5.361 5.417 177,290 +0.04(+0.82%)
Aug 06, 2010 5.373 5.373 5.341 5.373 218,950 +0.02(+0.30%)
Aug 05, 2010 5.361 5.365 5.345 5.357 162,939 -0.00(-0.07%)
Aug 04, 2010 5.361 5.361 5.321 5.361 168,284 +0.02(+0.37%)
Aug 03, 2010 5.337 5.341 5.317 5.341 123,649 +0.02(+0.37%)
Aug 02, 2010 5.306 5.377 5.306 5.321 163,647 +0.02(+0.30%)
Jul 30, 2010 5.306 5.317 5.222 5.306 122,519 +0.01(+0.15%)
Jul 29, 2010 5.290 5.298 5.266 5.298 171,701 +0.02(+0.32%)
Jul 28, 2010 5.310 5.310 5.234 5.281 221,145 -0.00(-0.02%)
Jul 27, 2010 5.349 5.351 5.182 5.282 239,987 -0.04(-0.82%)
Jul 26, 2010 5.329 5.337 5.274 5.325 177,973 +0.02(+0.30%)
Jul 23, 2010 5.337 5.341 5.282 5.310 160,281 -0.01(-0.22%)
Jul 22, 2010 5.286 5.321 5.286 5.321 155,541 +0.05(+0.91%)
Jul 21, 2010 5.246 5.274 5.230 5.274 181,056 +0.04(+0.84%)
Jul 20, 2010 5.178 5.230 5.174 5.230 134,130 +0.05(+0.92%)
Jul 19, 2010 5.214 5.214 5.174 5.182 137,914 -0.04(-0.84%)
Jul 16, 2010 5.226 5.230 5.158 5.226 160,742 +0.05(+0.92%)
Jul 15, 2010 5.142 5.178 5.138 5.178 185,781 +0.04(+0.85%)
Jul 14, 2010 5.186 5.186 5.130 5.134 159,595 -0.07(-1.41%)
Jul 13, 2010 5.218 5.246 5.174 5.208 215,014 -0.00(-0.07%)
Jul 12, 2010 5.211 5.219 5.191 5.211 127,779 -0.01(-0.15%)
Jul 09, 2010 5.219 5.227 5.195 5.219 97,415 +0.01(+0.15%)
Jul 08, 2010 5.215 5.227 5.183 5.211 171,882 +0.01(+0.23%)
Jul 07, 2010 5.175 5.223 5.168 5.199 191,070 +0.01(+0.15%)
Jul 06, 2010 5.191 5.207 5.171 5.191 96,794 +0.04(+0.77%)
Jul 02, 2010 5.152 5.203 5.132 5.152 168,937 -0.04(-0.84%)
Jul 01, 2010 5.168 5.211 5.136 5.195 213,251 -0.01(-0.23%)
Jun 30, 2010 5.183 5.207 5.179 5.207 293,762 +0.02(+0.46%)
Jun 29, 2010 5.179 5.191 5.140 5.183 278,813 +0.04(+0.69%)
Jun 25, 2010 5.148 5.156 5.041 5.148 295,505 +0.10(+1.88%)
Jun 24, 2010 5.009 5.053 4.994 5.053 170,229 +0.06(+1.19%)
Jun 23, 2010 4.977 5.029 4.973 4.993 183,979 +0.01(+0.24%)
Jun 22, 2010 4.985 5.001 4.965 4.981 176,482 -0.01(-0.16%)
Jun 21, 2010 4.997 5.001 4.968 4.989 144,257 +0.05(+0.96%)
Jun 18, 2010 4.942 4.997 4.930 4.942 131,925 -0.04(-0.72%)
Jun 17, 2010 4.973 4.989 4.954 4.977 196,049 +0.03(+0.56%)
Jun 16, 2010 4.954 4.989 4.938 4.950 172,616 +0.00(+0.08%)
Jun 15, 2010 5.005 5.009 4.930 4.946 140,581 -0.03(-0.64%)
Jun 14, 2010 4.934 4.977 4.918 4.977 84,543 +0.04(+0.88%)
Jun 11, 2010 4.930 4.934 4.902 4.934 168,250 +0.01(+0.14%)
Jun 10, 2010 4.911 4.947 4.911 4.927 190,351 +0.02(+0.48%)
Jun 09, 2010 4.927 4.943 4.895 4.903 191,932 +0.00(+0.00%)
Jun 08, 2010 4.888 4.903 4.872 4.903 113,185 +0.04(+0.81%)
Jun 07, 2010 4.852 4.927 4.852 4.864 171,260 +0.03(+0.65%)
Jun 04, 2010 4.832 4.872 4.813 4.832 126,393 +0.00(+0.00%)
Jun 03, 2010 4.895 4.895 4.781 4.832 169,185 -0.05(-1.05%)
Jun 02, 2010 4.872 4.888 4.836 4.884 144,261 +0.03(+0.57%)
Jun 01, 2010 4.876 4.876 4.817 4.856 100,976 -0.05(-0.96%)
May 28, 2010 4.903 4.903 4.832 4.903 191,871 +0.08(+1.72%)
May 27, 2010 4.884 4.884 4.817 4.821 145,266 -0.03(-0.65%)
May 26, 2010 4.888 4.892 4.840 4.852 2,790 -0.01(-0.24%)
May 25, 2010 4.821 4.864 4.809 4.864 142,477 -0.01(-0.24%)
May 24, 2010 4.825 4.876 4.806 4.876 154,201 +0.07(+1.48%)
May 21, 2010 4.730 4.805 4.730 4.805 159,032 +0.06(+1.25%)
May 20, 2010 4.734 4.746 4.710 4.746 304,262 -0.01(-0.17%)
May 19, 2010 4.836 4.836 4.750 4.754 261,929 -0.07(-1.39%)
May 18, 2010 4.848 4.888 4.813 4.821 118,134 -0.01(-0.16%)
May 17, 2010 4.860 4.868 4.823 4.828 86,419 -0.03(-0.57%)
May 14, 2010 4.856 4.889 4.797 4.856 276,581 -0.07(-1.36%)
May 13, 2010 4.911 4.927 4.911 4.923 150,083 +0.01(+0.24%)
May 12, 2010 4.935 4.935 4.880 4.911 194,292 +0.01(+0.14%)
May 11, 2010 4.856 4.920 4.842 4.905 155,105 +0.04(+0.81%)
May 10, 2010 4.850 4.873 4.826 4.865 191,320 +0.04(+0.81%)
May 07, 2010 4.897 4.897 4.783 4.826 242,090 -0.07(-1.52%)
May 06, 2010 4.881 4.901 4.732 4.901 199,115 +0.03(+0.56%)
May 05, 2010 4.885 4.944 4.838 4.873 149,729 -0.03(-0.56%)
May 04, 2010 4.881 4.924 4.881 4.901 142,949 +0.01(+0.16%)
May 03, 2010 4.846 4.893 4.842 4.893 139,092 +0.03(+0.65%)
Apr 30, 2010 4.842 4.861 4.838 4.861 136,424 +0.03(+0.65%)
Apr 29, 2010 4.826 4.842 4.818 4.830 86,468 -0.00(-0.08%)
Apr 28, 2010 4.822 4.834 4.814 4.834 180,773 +0.02(+0.49%)
Apr 27, 2010 4.810 4.814 4.779 4.810 205,541 +0.01(+0.16%)
Apr 26, 2010 4.795 4.818 4.783 4.803 225,933 +0.02(+0.41%)
Apr 23, 2010 4.756 4.783 4.756 4.783 260,054 +0.00(+0.00%)
Apr 22, 2010 4.763 4.783 4.736 4.783 166,293 +0.03(+0.66%)
Apr 21, 2010 4.728 4.759 4.728 4.752 269,737 +0.01(+0.17%)
Apr 20, 2010 4.716 4.744 4.716 4.744 204,645 +0.02(+0.36%)
Apr 19, 2010 4.736 4.736 4.716 4.727 219,638 -0.00(-0.03%)
Apr 16, 2010 4.740 4.748 4.724 4.728 192,274 -0.01(-0.25%)
Apr 15, 2010 4.740 4.752 4.728 4.740 220,233 -0.02(-0.33%)
Apr 14, 2010 4.744 4.763 4.732 4.756 190,004 +0.01(+0.17%)
Apr 13, 2010 4.756 4.763 4.740 4.748 180,952 -0.01(-0.11%)
Apr 12, 2010 4.749 4.753 4.729 4.753 194,373 +0.01(+0.25%)
Apr 09, 2010 4.749 4.749 4.733 4.741 121,707 +0.01(+0.25%)
Apr 08, 2010 4.726 4.748 4.726 4.729 139,096 +0.00(+0.00%)
Apr 07, 2010 4.745 4.745 4.710 4.729 124,344 -0.02(-0.33%)
Apr 06, 2010 4.733 4.764 4.733 4.745 204,445 -0.02(-0.41%)
Apr 05, 2010 4.772 4.772 4.753 4.764 219,290 -0.01(-0.16%)
Apr 01, 2010 4.761 4.772 4.772 4.772 159,274 +0.01(+0.25%)
Mar 31, 2010 4.757 4.761 4.729 4.761 324,337 +0.02(+0.41%)
Mar 30, 2010 4.768 4.768 4.726 4.741 260,635 -0.02(-0.41%)
Mar 29, 2010 4.733 4.768 4.733 4.761 186,897 +0.02(+0.33%)
Mar 26, 2010 4.764 4.764 4.741 4.745 222,468 -0.02(-0.49%)
Mar 25, 2010 4.776 4.776 4.753 4.768 213,350 +0.01(+0.25%)
Mar 24, 2010 4.788 4.788 4.757 4.757 205,243 -0.02(-0.33%)
Mar 23, 2010 4.768 4.780 4.764 4.772 142,467 +0.00(+0.08%)
Mar 22, 2010 4.733 4.772 4.733 4.768 255,962 +0.02(+0.33%)
Mar 19, 2010 4.745 4.772 4.745 4.753 207,438 -0.01(-0.25%)
Mar 18, 2010 4.784 4.788 4.761 4.764 171,569 -0.01(-0.24%)
Mar 17, 2010 4.780 4.788 4.761 4.776 312,326 +0.01(+0.29%)
Mar 16, 2010 4.780 4.780 4.749 4.763 229,254 -0.01(-0.12%)
Mar 15, 2010 4.764 4.768 4.757 4.768 238,242 +0.00(+0.00%)
Mar 12, 2010 4.768 4.768 4.749 4.768 127,024 +0.02(+0.49%)
Mar 11, 2010 4.741 4.753 4.737 4.745 153,854 +0.01(+0.30%)
Mar 10, 2010 4.738 4.758 4.723 4.731 211,972 -0.03(-0.54%)
Mar 09, 2010 4.742 4.765 4.734 4.756 203,818 +0.01(+0.22%)
Mar 08, 2010 4.750 4.758 4.731 4.746 283,866 -0.08(-1.69%)
Mar 05, 2010 4.727 4.828 4.681 4.828 327,954 +0.12(+2.47%)
Mar 04, 2010 4.715 4.734 4.707 4.711 215,075 +0.00(+0.00%)
Mar 03, 2010 4.727 4.746 4.707 4.711 281,646 -0.01(-0.16%)
Mar 02, 2010 4.750 4.762 4.719 4.719 266,559 +0.00(+0.00%)
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.