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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.47%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Mar 29, 2018 8.636 8.636 8.636 0 +0.05(+0.54%)
Mar 28, 2018 8.530 8.589 8.517 8.589 163,126 +0.09(+1.09%)
Mar 27, 2018 8.517 8.535 8.491 8.497 230,860 -0.01(-0.15%)
Mar 26, 2018 8.543 8.563 8.484 8.510 260,360 -0.06(-0.69%)
Mar 23, 2018 8.570 8.583 8.543 8.570 141,199 +0.01(+0.08%)
Mar 22, 2018 8.576 8.603 8.543 8.563 140,655 +0.00(+0.00%)
Mar 21, 2018 8.596 8.609 8.543 8.563 175,041 -0.07(-0.76%)
Mar 20, 2018 8.655 8.659 8.603 8.629 131,802 -0.01(-0.08%)
Mar 19, 2018 8.622 8.655 8.618 8.636 121,580 +0.00(+0.00%)
Mar 16, 2018 8.688 8.715 8.636 8.636 169,036 -0.08(-0.92%)
Mar 15, 2018 8.649 8.728 8.639 8.716 176,070 +0.07(+0.77%)
Mar 14, 2018 8.675 8.675 8.636 8.649 80,831 +0.02(+0.19%)
Mar 13, 2018 8.606 8.659 8.606 8.632 136,686 +0.01(+0.08%)
Mar 12, 2018 8.619 8.652 8.582 8.626 145,249 +0.01(+0.08%)
Mar 09, 2018 8.613 8.632 8.569 8.619 186,970 +0.05(+0.54%)
Mar 08, 2018 8.521 8.573 8.521 8.573 159,202 +0.05(+0.62%)
Mar 07, 2018 8.521 162,854 +0.00(+0.00%)
Mar 06, 2018 8.547 8.580 8.508 8.521 195,079 -0.01(-0.15%)
Mar 05, 2018 8.586 8.596 8.527 8.534 125,855 -0.03(-0.38%)
Mar 02, 2018 8.573 8.678 8.567 8.567 128,876 -0.05(-0.61%)
Mar 01, 2018 8.632 8.678 8.613 8.619 138,688 -0.05(-0.53%)
Feb 28, 2018 8.580 8.678 8.580 8.665 238,372 +0.09(+1.07%)
Feb 27, 2018 8.600 8.619 8.563 8.573 157,555 -0.03(-0.31%)
Feb 26, 2018 8.567 8.645 8.567 8.600 240,836 +0.05(+0.61%)
Feb 23, 2018 8.554 8.586 8.547 8.547 238,470 -0.01(-0.08%)
Feb 22, 2018 8.534 8.560 8.534 8.554 117,738 +0.02(+0.23%)
Feb 21, 2018 8.540 8.580 8.534 8.534 215,430 -0.02(-0.23%)
Feb 20, 2018 8.593 8.593 8.527 8.554 116,330 -0.03(-0.31%)
Feb 16, 2018 8.580 8.580 8.580 0 +0.06(+0.69%)
Feb 15, 2018 8.481 8.527 8.481 8.521 195,509 +0.03(+0.31%)
Feb 14, 2018 8.527 8.554 8.495 8.495 235,428 -0.02(-0.27%)
Feb 13, 2018 8.498 8.557 8.485 8.518 316,819 +0.01(+0.08%)
Feb 12, 2018 8.557 8.589 8.512 8.511 249,918 -0.04(-0.46%)
Feb 09, 2018 8.642 8.642 8.544 8.550 188,820 -0.07(-0.83%)
Feb 08, 2018 8.661 8.668 8.609 8.622 148,189 -0.04(-0.45%)
Feb 07, 2018 8.642 8.720 8.642 8.661 185,052 +0.02(+0.23%)
Feb 06, 2018 8.563 8.668 8.524 8.642 304,232 +0.09(+1.09%)
Feb 05, 2018 8.772 8.772 8.557 8.548 350,806 -0.21(-2.41%)
Feb 02, 2018 8.824 8.837 8.759 8.759 207,372 -0.07(-0.81%)
Feb 01, 2018 8.824 8.850 8.818 8.831 163,846 -0.01(-0.07%)
Jan 31, 2018 8.870 8.870 8.825 8.837 163,500 +0.02(+0.22%)
Jan 30, 2018 8.877 8.890 8.811 8.818 166,395 -0.08(-0.88%)
Jan 29, 2018 8.981 8.987 8.893 8.896 218,269 -0.10(-1.16%)
Jan 26, 2018 8.981 9.027 8.981 9.001 223,383 +0.01(+0.15%)
Jan 25, 2018 9.040 9.040 8.987 8.987 107,333 -0.05(-0.51%)
Jan 24, 2018 9.033 9.059 9.011 9.033 105,804 +0.01(+0.07%)
Jan 23, 2018 8.981 9.040 8.935 9.027 287,991 +0.08(+0.88%)
Jan 22, 2018 8.922 8.994 8.922 8.948 185,409 -0.01(-0.07%)
Jan 19, 2018 8.961 8.974 8.929 8.955 225,047 +0.01(+0.07%)
Jan 18, 2018 9.001 9.040 8.948 8.948 253,137 -0.08(-0.94%)
Jan 17, 2018 9.085 9.111 9.020 9.033 252,031 -0.03(-0.36%)
Jan 16, 2018 9.092 9.144 9.046 9.066 220,665 -0.03(-0.29%)
Jan 12, 2018 9.092 9.092 9.092 0 +0.03(+0.29%)
Jan 11, 2018 9.072 9.131 9.046 9.066 207,873 +0.01(+0.14%)
Jan 10, 2018 9.053 9.053 167,255 -0.04(-0.43%)
Jan 09, 2018 9.242 9.242 9.092 9.092 300,710 -0.11(-1.21%)
Jan 08, 2018 9.183 9.216 9.183 9.203 127,916 +0.05(+0.50%)
Jan 05, 2018 9.216 9.222 9.138 9.157 233,618 -0.05(-0.50%)
Jan 04, 2018 9.183 9.216 9.177 9.203 118,269 +0.01(+0.14%)
Jan 03, 2018 9.203 9.203 9.138 9.190 147,391 -0.01(-0.14%)
Jan 02, 2018 9.144 9.190 9.144 9.203 129,609 +0.04(+0.43%)
Dec 29, 2017 9.164 9.164 9.164 0 +0.03(+0.36%)
Dec 28, 2017 9.092 9.138 9.085 9.131 151,311 +0.05(+0.54%)
Dec 27, 2017 9.050 9.089 9.050 9.082 87,624 +0.04(+0.43%)
Dec 26, 2017 9.050 9.056 9.015 9.043 121,954 +0.03(+0.29%)
Dec 22, 2017 9.011 9.030 8.998 9.017 121,439 +0.03(+0.36%)
Dec 21, 2017 9.017 9.037 8.959 8.985 272,391 -0.03(-0.29%)
Dec 20, 2017 9.050 9.069 8.998 9.011 213,240 -0.03(-0.36%)
Dec 19, 2017 9.115 9.115 9.037 9.043 223,541 -0.06(-0.64%)
Dec 18, 2017 9.069 9.121 9.063 9.102 339,541 +0.06(+0.72%)
Dec 15, 2017 9.024 9.037 8.998 9.037 182,722 +0.04(+0.43%)
Dec 14, 2017 8.972 9.020 8.972 8.998 263,760 +0.00(+0.00%)
Dec 13, 2017 9.017 9.017 8.939 8.998 234,518 -0.02(-0.22%)
Dec 12, 2017 9.043 9.049 8.988 9.017 113,296 -0.03(-0.29%)
Dec 11, 2017 9.011 9.043 8.978 9.043 216,031 +0.06(+0.61%)
Dec 08, 2017 8.994 9.001 8.930 8.988 238,568 -0.01(-0.14%)
Dec 07, 2017 9.014 9.040 8.981 9.001 151,427 -0.01(-0.07%)
Dec 06, 2017 9.014 9.040 8.997 9.007 314,479 +0.03(+0.29%)
Dec 05, 2017 9.027 9.033 8.981 8.981 309,242 -0.04(-0.43%)
Dec 04, 2017 9.027 9.085 9.001 9.020 343,626 -0.01(-0.07%)
Dec 01, 2017 9.072 9.085 9.023 9.027 180,810 -0.04(-0.43%)
Nov 30, 2017 9.111 9.111 9.046 9.066 116,729 +0.00(+0.00%)
Nov 29, 2017 9.130 9.130 9.066 9.066 114,762 -0.08(-0.85%)
Nov 28, 2017 9.124 9.150 9.104 9.143 130,747 +0.05(+0.50%)
Nov 27, 2017 9.137 9.137 9.098 9.098 119,355 -0.02(-0.21%)
Nov 24, 2017 9.130 9.156 9.115 9.117 77,904 +0.01(+0.14%)
Nov 22, 2017 9.137 9.137 9.066 9.104 151,690 +0.00(+0.00%)
Nov 21, 2017 9.104 9.111 9.046 9.104 318,998 +0.01(+0.07%)
Nov 20, 2017 9.098 9.111 9.053 9.098 244,409 +0.01(+0.14%)
Nov 17, 2017 9.072 9.091 9.066 9.085 150,809 +0.03(+0.28%)
Nov 16, 2017 9.078 9.078 9.037 9.060 182,047 -0.01(-0.14%)
Nov 15, 2017 9.072 9.072 9.023 9.072 210,957 -0.01(-0.14%)
Nov 14, 2017 9.020 9.091 9.014 9.085 183,114 +0.05(+0.54%)
Nov 13, 2017 9.107 9.107 9.030 9.036 99,534 -0.07(-0.78%)
Nov 10, 2017 9.088 9.139 9.081 9.107 135,687 -0.01(-0.14%)
Nov 09, 2017 9.152 9.152 9.114 9.120 201,358 -0.04(-0.42%)
Nov 08, 2017 9.152 9.178 9.146 9.159 156,629 +0.01(+0.07%)
Nov 07, 2017 9.133 9.152 9.107 9.152 132,743 +0.05(+0.57%)
Nov 06, 2017 9.120 9.139 9.101 9.101 256,861 -0.03(-0.35%)
Nov 03, 2017 9.120 9.133 9.056 9.133 126,152 +0.03(+0.28%)
Nov 02, 2017 9.120 9.120 9.101 9.107 115,976 +0.00(+0.00%)
Nov 01, 2017 9.114 9.114 9.088 9.107 139,657 -0.01(-0.07%)
Oct 31, 2017 9.069 9.114 9.063 9.114 175,849 +0.09(+1.00%)
Oct 30, 2017 9.024 9.059 9.024 9.024 178,806 -0.01(-0.14%)
Oct 27, 2017 9.049 9.049 9.017 9.036 179,090 +0.03(+0.29%)
Oct 26, 2017 9.081 9.081 9.011 9.011 246,375 -0.08(-0.92%)
Oct 25, 2017 9.094 9.110 9.043 9.094 303,446 -0.01(-0.14%)
Oct 24, 2017 9.094 9.114 9.094 9.107 145,472 -0.01(-0.07%)
Oct 23, 2017 9.107 9.114 9.099 9.114 167,462 +0.00(+0.00%)
Oct 20, 2017 9.107 9.120 9.081 9.114 134,578 -0.01(-0.14%)
Oct 19, 2017 9.088 9.127 9.043 9.127 216,019 +0.03(+0.28%)
Oct 18, 2017 9.094 9.104 9.049 9.101 155,382 +0.03(+0.28%)
Oct 17, 2017 9.056 9.081 9.045 9.075 209,647 +0.04(+0.43%)
Oct 16, 2017 9.094 9.120 9.036 9.036 196,850 -0.05(-0.57%)
Oct 13, 2017 9.101 9.114 9.069 9.088 234,183 +0.02(+0.25%)
Oct 12, 2017 9.078 9.078 9.053 9.065 109,077 -0.01(-0.14%)
Oct 11, 2017 9.065 9.085 9.050 9.078 129,579 +0.01(+0.14%)
Oct 10, 2017 9.027 9.072 9.008 9.065 247,804 +0.04(+0.42%)
Oct 09, 2017 8.995 9.040 8.995 9.028 256,974 +0.03(+0.37%)
Oct 06, 2017 9.008 9.033 8.976 8.995 224,364 +0.00(+0.00%)
Oct 05, 2017 9.065 9.072 8.982 8.995 145,525 -0.09(-0.99%)
Oct 04, 2017 9.033 9.085 8.995 9.085 191,177 +0.08(+0.85%)
Oct 03, 2017 9.053 9.059 8.976 9.008 135,534 -0.04(-0.42%)
Oct 02, 2017 9.046 9.059 9.001 9.046 104,007 +0.04(+0.43%)
Sep 29, 2017 9.021 9.065 8.999 9.008 206,053 +0.03(+0.29%)
Sep 28, 2017 9.053 9.059 8.982 8.982 188,993 -0.09(-0.99%)
Sep 27, 2017 9.021 9.085 9.001 9.072 249,217 +0.05(+0.57%)
Sep 26, 2017 8.976 9.040 8.976 9.021 187,972 +0.03(+0.36%)
Sep 25, 2017 8.982 8.995 8.976 8.988 130,010 -0.01(-0.14%)
Sep 22, 2017 8.899 9.001 8.899 9.001 148,060 +0.13(+1.52%)
Sep 21, 2017 8.912 8.969 8.860 8.867 420,265 -0.09(-1.00%)
Sep 20, 2017 9.014 9.028 8.931 8.956 190,704 -0.04(-0.50%)
Sep 19, 2017 9.021 9.059 9.001 9.001 253,008 -0.04(-0.43%)
Sep 18, 2017 9.033 9.046 9.021 9.040 100,658 +0.02(+0.21%)
Sep 15, 2017 8.956 9.040 8.956 9.021 181,647 +0.04(+0.50%)
Sep 14, 2017 9.021 9.065 8.937 8.976 263,705 -0.02(-0.25%)
Sep 13, 2017 8.992 9.017 8.985 8.998 200,612 -0.01(-0.14%)
Sep 12, 2017 9.043 9.049 8.998 9.011 292,610 -0.03(-0.35%)
Sep 11, 2017 9.075 9.075 9.036 9.043 93,903 -0.04(-0.49%)
Sep 08, 2017 9.049 9.087 9.036 9.087 112,999 +0.01(+0.07%)
Sep 07, 2017 9.062 9.081 9.036 9.081 115,172 +0.03(+0.28%)
Sep 06, 2017 9.043 9.068 9.036 9.055 166,920 +0.01(+0.07%)
Sep 05, 2017 9.068 9.087 9.019 9.049 94,578 +0.03(+0.28%)
Sep 01, 2017 8.979 9.043 8.979 9.024 74,974 +0.03(+0.35%)
Aug 31, 2017 9.043 9.043 8.985 8.992 146,459 +0.02(+0.21%)
Aug 30, 2017 9.043 9.043 8.973 8.973 136,238 -0.06(-0.71%)
Aug 29, 2017 9.017 9.036 9.017 9.036 110,286 +0.02(+0.21%)
Aug 28, 2017 8.922 9.030 8.922 9.017 113,159 +0.10(+1.14%)
Aug 25, 2017 8.973 8.992 8.902 8.915 295,406 -0.08(-0.92%)
Aug 24, 2017 8.966 9.024 8.966 8.998 135,873 +0.02(+0.21%)
Aug 23, 2017 8.973 9.004 8.915 8.979 171,028 -0.01(-0.14%)
Aug 22, 2017 8.947 8.994 8.928 8.992 168,877 +0.02(+0.21%)
Aug 21, 2017 8.953 8.973 8.941 8.973 117,616 +0.03(+0.29%)
Aug 18, 2017 8.928 8.947 8.909 8.947 126,924 +0.02(+0.21%)
Aug 17, 2017 8.941 8.960 8.910 8.928 102,163 +0.00(+0.00%)
Aug 16, 2017 8.928 8.928 8.871 8.928 146,553 +0.01(+0.14%)
Aug 15, 2017 8.947 8.948 8.909 8.915 100,614 -0.03(-0.36%)
Aug 14, 2017 8.915 8.953 8.915 8.947 96,517 +0.08(+0.94%)
Aug 11, 2017 8.794 8.934 8.724 8.864 243,935 -0.04(-0.39%)
Aug 10, 2017 8.893 8.944 8.855 8.899 168,704 +0.00(+0.00%)
Aug 09, 2017 8.925 8.950 8.893 8.899 131,145 -0.04(-0.43%)
Aug 08, 2017 8.963 8.973 8.937 8.937 100,953 -0.02(-0.21%)
Aug 07, 2017 8.982 8.982 8.956 8.956 122,472 -0.03(-0.35%)
Aug 04, 2017 8.969 8.988 8.944 8.988 103,666 +0.02(+0.21%)
Aug 03, 2017 8.950 8.969 8.944 8.969 98,283 +0.02(+0.21%)
Aug 02, 2017 8.931 8.950 8.915 8.950 120,920 +0.04(+0.50%)
Aug 01, 2017 8.874 8.906 8.868 8.906 167,367 +0.04(+0.43%)
Jul 31, 2017 8.836 8.887 8.836 8.868 172,610 +0.01(+0.14%)
Jul 28, 2017 8.842 8.880 8.817 8.855 255,865 +0.06(+0.65%)
Jul 27, 2017 8.785 8.842 8.785 8.798 137,051 +0.01(+0.07%)
Jul 26, 2017 8.785 8.823 8.741 8.791 174,782 +0.03(+0.36%)
Jul 25, 2017 8.785 8.791 8.747 8.760 146,518 -0.04(-0.50%)
Jul 24, 2017 8.810 8.810 8.787 8.804 123,433 +0.00(+0.00%)
Jul 21, 2017 8.779 8.804 8.760 8.804 115,127 +0.05(+0.58%)
Jul 20, 2017 8.779 8.785 8.741 8.753 147,893 +0.00(+0.00%)
Jul 19, 2017 8.709 8.772 8.709 8.753 258,430 +0.04(+0.51%)
Jul 18, 2017 8.722 8.722 8.702 8.709 189,676 +0.02(+0.22%)
Jul 17, 2017 8.722 8.722 8.688 8.690 179,693 +0.00(+0.00%)
Jul 14, 2017 8.664 8.722 8.658 8.690 147,041 +0.05(+0.59%)
Jul 13, 2017 8.696 8.709 8.633 8.639 195,880 -0.08(-0.95%)
Jul 12, 2017 8.709 8.734 8.696 8.722 198,120 +0.05(+0.62%)
Jul 11, 2017 8.756 8.756 8.623 8.668 166,158 -0.03(-0.29%)
Jul 10, 2017 8.718 8.731 8.687 8.693 162,373 -0.01(-0.15%)
Jul 07, 2017 8.737 8.742 8.705 8.705 119,259 -0.03(-0.29%)
Jul 06, 2017 8.731 8.756 8.712 8.731 139,989 -0.03(-0.36%)
Jul 05, 2017 8.800 8.800 8.705 8.762 128,098 -0.01(-0.07%)
Jul 03, 2017 8.794 8.807 8.740 8.769 55,970 +0.00(+0.00%)
Jun 30, 2017 8.794 8.794 8.743 8.769 149,426 +0.02(+0.22%)
Jun 29, 2017 8.807 8.807 8.705 8.750 110,487 -0.04(-0.50%)
Jun 28, 2017 8.781 8.832 8.724 8.794 210,965 +0.03(+0.29%)
Jun 27, 2017 8.756 8.781 8.737 8.769 192,632 +0.02(+0.22%)
Jun 26, 2017 8.775 8.794 8.743 8.750 152,328 -0.02(-0.22%)
Jun 23, 2017 8.674 8.769 8.674 8.769 140,519 +0.11(+1.24%)
Jun 22, 2017 8.705 8.734 8.661 8.661 101,600 -0.05(-0.58%)
Jun 21, 2017 8.699 8.731 8.668 8.712 146,294 +0.01(+0.15%)
Jun 20, 2017 8.655 8.699 8.636 8.699 193,659 +0.03(+0.36%)
Jun 19, 2017 8.705 8.718 8.642 8.668 231,646 -0.02(-0.22%)
Jun 16, 2017 8.680 8.705 8.680 8.687 109,657 +0.01(+0.07%)
Jun 15, 2017 8.712 8.718 8.661 8.680 140,750 -0.04(-0.51%)
Jun 14, 2017 8.668 8.731 8.668 8.724 95,360 +0.08(+0.88%)
Jun 13, 2017 8.661 8.705 8.642 8.649 106,596 -0.03(-0.40%)
Jun 12, 2017 8.665 8.702 8.639 8.683 151,358 +0.02(+0.22%)
Jun 09, 2017 8.734 8.746 8.627 8.665 179,493 -0.06(-0.65%)
Jun 08, 2017 8.709 8.756 8.690 8.721 156,550 +0.02(+0.22%)
Jun 07, 2017 8.702 8.740 8.677 8.702 140,118 -0.02(-0.22%)
Jun 06, 2017 8.677 8.727 8.677 8.721 111,124 +0.04(+0.51%)
Jun 05, 2017 8.652 8.709 8.620 8.677 282,080 +0.02(+0.22%)
Jun 02, 2017 8.696 8.771 8.652 8.658 98,256 -0.03(-0.29%)
Jun 01, 2017 8.620 8.683 8.620 8.683 152,931 +0.01(+0.14%)
May 31, 2017 8.715 8.721 8.633 8.671 189,775 -0.03(-0.29%)
May 30, 2017 8.683 8.709 8.646 8.696 97,567 +0.01(+0.14%)
May 26, 2017 8.627 8.683 8.627 8.683 81,538 +0.06(+0.66%)
May 25, 2017 8.646 8.665 8.627 8.627 95,339 -0.01(-0.15%)
May 24, 2017 8.665 8.671 8.627 8.639 87,376 +0.01(+0.15%)
May 23, 2017 8.665 8.683 8.620 8.627 125,951 -0.02(-0.22%)
May 22, 2017 8.620 8.665 8.620 8.646 91,559 +0.00(+0.00%)
May 19, 2017 8.614 8.646 8.598 8.646 100,463 +0.00(+0.00%)
May 18, 2017 8.589 8.658 8.578 8.646 121,616 +0.08(+0.95%)
May 17, 2017 8.551 8.602 8.551 8.564 207,300 +0.00(+0.00%)
May 16, 2017 8.602 8.602 8.558 8.564 185,414 -0.03(-0.30%)
May 15, 2017 8.564 8.595 8.564 8.589 113,015 +0.01(+0.08%)
May 12, 2017 8.545 8.595 8.545 8.583 84,890 +0.03(+0.29%)
May 11, 2017 8.576 8.576 8.539 8.558 89,216 -0.00(-0.04%)
May 10, 2017 8.592 8.592 8.529 8.561 144,216 -0.01(-0.07%)
May 09, 2017 8.592 8.592 8.542 8.567 103,612 +0.00(+0.00%)
May 08, 2017 8.567 8.567 8.548 8.567 132,903 +0.01(+0.15%)
May 05, 2017 8.555 8.567 8.542 8.555 89,986 -0.01(-0.07%)
May 04, 2017 8.542 8.573 8.524 8.561 134,319 +0.01(+0.07%)
May 03, 2017 8.542 8.567 8.536 8.555 156,308 +0.01(+0.15%)
May 02, 2017 8.536 8.573 8.536 8.542 122,324 -0.01(-0.15%)
May 01, 2017 8.517 8.567 8.517 8.555 131,621 -0.01(-0.15%)
Apr 28, 2017 8.498 8.567 8.492 8.567 185,373 +0.09(+1.03%)
Apr 27, 2017 8.567 8.573 8.448 8.479 250,027 -0.07(-0.81%)
Apr 26, 2017 8.523 8.567 8.523 8.548 176,100 +0.01(+0.15%)
Apr 25, 2017 8.561 8.611 8.536 8.536 277,243 -0.03(-0.37%)
Apr 24, 2017 8.523 8.567 8.517 8.567 143,743 +0.03(+0.37%)
Apr 21, 2017 8.523 8.542 8.517 8.536 79,813 -0.01(-0.07%)
Apr 20, 2017 8.536 8.542 8.518 8.542 88,838 +0.01(+0.15%)
Apr 19, 2017 8.598 8.598 8.511 8.529 133,967 -0.08(-0.87%)
Apr 18, 2017 8.492 8.605 8.479 8.605 283,681 +0.14(+1.70%)
Apr 17, 2017 8.523 8.553 8.461 8.461 142,134 -0.07(-0.81%)
Apr 13, 2017 8.498 8.529 8.486 8.529 172,803 +0.04(+0.52%)
Apr 12, 2017 8.473 8.529 8.473 8.486 113,302 +0.01(+0.07%)
Apr 11, 2017 8.511 8.542 8.454 8.479 112,540 -0.01(-0.11%)
Apr 10, 2017 8.470 8.489 8.458 8.489 141,566 +0.02(+0.22%)
Apr 07, 2017 8.458 8.473 8.439 8.470 153,637 +0.02(+0.22%)
Apr 06, 2017 8.402 8.458 8.395 8.451 127,812 +0.04(+0.44%)
Apr 05, 2017 8.333 8.414 8.314 8.414 164,190 +0.09(+1.12%)
Apr 04, 2017 8.321 8.346 8.289 8.321 148,809 +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.