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

BlackRock Core Bond Trust (NY: BHK )

10.55 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 24, 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 31, 2020 10.08 10.29 9.805 9.805 364,890 -0.33(-3.22%)
Mar 30, 2020 10.23 10.23 10.05 10.13 242,940 -0.10(-0.94%)
Mar 27, 2020 9.819 10.23 9.782 10.23 458,248 +0.37(+3.76%)
Mar 26, 2020 9.797 9.871 9.691 9.856 584,454 +0.07(+0.76%)
Mar 25, 2020 9.197 9.819 9.197 9.782 715,771 +0.67(+7.40%)
Mar 24, 2020 9.219 9.649 8.937 9.108 681,984 +0.21(+2.42%)
Mar 23, 2020 8.708 9.019 8.708 8.893 680,188 +0.01(+0.08%)
Mar 20, 2020 8.967 9.212 8.730 8.886 547,307 +0.05(+0.59%)
Mar 19, 2020 8.774 8.960 8.478 8.834 674,677 -0.25(-2.77%)
Mar 18, 2020 9.449 9.449 9.019 9.086 885,558 -0.61(-6.27%)
Mar 17, 2020 9.679 9.760 9.649 9.693 725,206 -0.09(-0.91%)
Mar 16, 2020 9.308 9.916 8.700 9.782 401,558 -0.44(-4.35%)
Mar 13, 2020 10.24 10.33 10.18 10.23 407,916 +0.18(+1.83%)
Mar 12, 2020 10.32 10.39 9.874 10.04 1,050,838 -0.48(-4.55%)
Mar 11, 2020 10.90 10.92 10.51 10.52 534,490 -0.40(-3.65%)
Mar 10, 2020 11.18 11.28 10.68 10.92 747,036 -0.21(-1.92%)
Mar 09, 2020 11.15 11.22 10.95 11.13 364,322 -0.19(-1.69%)
Mar 06, 2020 11.30 11.47 11.27 11.33 453,211 -0.08(-0.71%)
Mar 05, 2020 11.45 11.50 11.34 11.41 245,180 -0.05(-0.45%)
Mar 04, 2020 11.52 11.54 11.43 11.46 303,839 -0.04(-0.38%)
Mar 03, 2020 11.56 11.62 11.46 11.50 203,176 -0.06(-0.51%)
Mar 02, 2020 10.97 11.57 10.97 11.56 406,499 +0.61(+5.59%)
Feb 28, 2020 11.12 11.13 10.89 10.95 504,200 -0.21(-1.85%)
Feb 27, 2020 11.19 11.22 10.97 11.16 393,045 +0.00(+0.00%)
Feb 26, 2020 11.31 11.46 11.16 11.16 214,422 -0.18(-1.63%)
Feb 25, 2020 11.55 11.57 11.34 11.34 238,909 -0.23(-1.98%)
Feb 24, 2020 11.61 11.61 11.52 11.57 357,027 +0.12(+1.03%)
Feb 21, 2020 11.45 11.51 11.44 11.45 160,698 +0.03(+0.26%)
Feb 20, 2020 11.41 11.44 11.39 11.42 151,539 +0.01(+0.06%)
Feb 19, 2020 11.39 11.43 11.36 11.41 203,736 +0.07(+0.65%)
Feb 18, 2020 11.26 11.35 11.23 11.34 156,201 +0.08(+0.72%)
Feb 14, 2020 11.16 11.26 11.15 11.26 151,477 +0.11(+0.99%)
Feb 13, 2020 11.22 11.23 11.15 11.15 152,468 -0.05(-0.48%)
Feb 12, 2020 11.22 11.26 11.20 11.20 167,151 +0.01(+0.13%)
Feb 11, 2020 11.19 11.23 11.19 11.19 109,843 +0.02(+0.20%)
Feb 10, 2020 11.17 11.20 11.15 11.17 251,636 +0.01(+0.07%)
Feb 07, 2020 11.16 11.17 11.11 11.16 171,221 +0.05(+0.46%)
Feb 06, 2020 11.08 11.16 11.08 11.11 253,843 +0.03(+0.27%)
Feb 05, 2020 11.09 11.12 11.06 11.08 191,418 -0.01(-0.13%)
Feb 04, 2020 11.09 11.10 11.06 11.09 106,554 +0.04(+0.33%)
Feb 03, 2020 11.09 11.12 11.04 11.06 196,239 -0.04(-0.33%)
Jan 31, 2020 11.12 11.15 11.09 11.09 214,945 -0.04(-0.33%)
Jan 30, 2020 11.09 11.13 11.09 11.13 187,297 +0.03(+0.26%)
Jan 29, 2020 11.15 11.16 11.06 11.10 222,610 -0.01(-0.13%)
Jan 28, 2020 11.01 11.11 11.01 11.11 167,562 +0.10(+0.87%)
Jan 27, 2020 11.03 11.09 11.01 11.02 224,568 +0.01(+0.07%)
Jan 24, 2020 10.99 11.05 10.98 11.01 174,217 +0.01(+0.13%)
Jan 23, 2020 10.93 11.03 10.93 11.00 221,228 +0.07(+0.67%)
Jan 22, 2020 10.82 10.92 10.82 10.92 198,758 +0.11(+1.02%)
Jan 21, 2020 10.83 10.83 10.78 10.81 183,810 +0.03(+0.27%)
Jan 17, 2020 10.78 10.79 10.76 10.78 166,045 +0.00(+0.00%)
Jan 16, 2020 10.76 10.78 10.75 10.78 198,473 +0.02(+0.20%)
Jan 15, 2020 10.76 10.76 10.75 10.76 182,405 +0.01(+0.14%)
Jan 14, 2020 10.76 10.76 10.74 10.75 156,462 +0.00(+0.00%)
Jan 13, 2020 10.74 10.76 10.74 10.75 155,861 +0.01(+0.07%)
Jan 10, 2020 10.76 10.77 10.74 10.74 179,666 +0.00(+0.00%)
Jan 09, 2020 10.78 10.78 10.72 10.74 275,059 +0.01(+0.07%)
Jan 08, 2020 10.74 10.76 10.72 10.73 152,247 +0.01(+0.14%)
Jan 07, 2020 10.75 10.76 10.72 10.72 185,279 -0.01(-0.07%)
Jan 06, 2020 10.79 10.79 10.72 10.73 198,015 -0.05(-0.48%)
Jan 03, 2020 10.73 10.78 10.72 10.78 165,227 +0.06(+0.55%)
Jan 02, 2020 10.73 10.74 10.70 10.72 148,743 +0.01(+0.14%)
Dec 31, 2019 10.73 10.73 10.68 10.70 125,998 -0.04(-0.34%)
Dec 30, 2019 10.63 10.75 10.63 10.74 220,782 +0.09(+0.88%)
Dec 27, 2019 10.65 10.66 10.62 10.65 156,692 +0.03(+0.28%)
Dec 26, 2019 10.61 10.63 10.61 10.62 138,778 +0.00(+0.00%)
Dec 24, 2019 10.60 10.64 10.60 10.62 103,731 +0.02(+0.21%)
Dec 23, 2019 10.64 10.64 10.60 10.60 177,116 -0.04(-0.41%)
Dec 20, 2019 10.64 10.65 10.62 10.64 209,926 +0.00(+0.00%)
Dec 19, 2019 10.64 10.64 10.62 10.64 192,697 +0.00(+0.00%)
Dec 18, 2019 10.60 10.64 10.60 10.64 194,717 +0.01(+0.07%)
Dec 17, 2019 10.63 10.66 10.61 10.63 219,642 +0.01(+0.14%)
Dec 16, 2019 10.61 10.64 10.61 10.62 160,903 +0.01(+0.07%)
Dec 13, 2019 10.61 10.61 10.58 10.61 118,511 +0.01(+0.05%)
Dec 12, 2019 10.58 10.61 10.56 10.60 214,686 +0.02(+0.21%)
Dec 11, 2019 10.59 10.62 10.56 10.58 193,535 +0.00(+0.00%)
Dec 10, 2019 10.58 10.58 10.56 10.58 214,140 +0.00(+0.00%)
Dec 09, 2019 10.58 10.58 10.55 10.58 200,114 +0.03(+0.28%)
Dec 06, 2019 10.56 10.61 10.55 10.55 190,556 -0.01(-0.07%)
Dec 05, 2019 10.57 10.58 10.53 10.56 329,353 -0.01(-0.07%)
Dec 04, 2019 10.55 10.58 10.55 10.57 144,711 +0.02(+0.21%)
Dec 03, 2019 10.54 10.55 10.51 10.55 253,731 +0.03(+0.28%)
Dec 02, 2019 10.50 10.54 10.49 10.52 153,594 -0.02(-0.21%)
Nov 29, 2019 10.54 10.54 10.48 10.54 149,172 +0.02(+0.21%)
Nov 27, 2019 10.50 10.53 10.47 10.52 314,294 +0.04(+0.35%)
Nov 26, 2019 10.55 10.56 10.48 10.48 212,834 -0.05(-0.48%)
Nov 25, 2019 10.55 10.55 10.52 10.53 124,637 +0.01(+0.07%)
Nov 22, 2019 10.52 10.52 10.51 10.52 131,987 +0.00(+0.00%)
Nov 21, 2019 10.49 10.53 10.49 10.52 175,409 +0.03(+0.28%)
Nov 20, 2019 10.47 10.50 10.47 10.50 182,429 +0.02(+0.21%)
Nov 19, 2019 10.47 10.47 10.46 10.47 193,950 +0.00(+0.00%)
Nov 18, 2019 10.42 10.47 10.39 10.47 172,639 +0.04(+0.42%)
Nov 15, 2019 10.42 10.44 10.42 10.43 157,422 +0.00(+0.00%)
Nov 14, 2019 10.39 10.43 10.37 10.43 387,272 +0.07(+0.69%)
Nov 13, 2019 10.33 10.36 10.32 10.36 248,411 +0.07(+0.70%)
Nov 12, 2019 10.29 10.32 10.28 10.29 187,072 +0.01(+0.14%)
Nov 11, 2019 10.32 10.34 10.27 10.27 246,782 -0.03(-0.28%)
Nov 08, 2019 10.33 10.34 10.27 10.30 284,152 -0.04(-0.35%)
Nov 07, 2019 10.43 10.45 10.34 10.34 177,221 -0.08(-0.76%)
Nov 06, 2019 10.43 10.49 10.40 10.42 298,656 -0.01(-0.14%)
Nov 05, 2019 10.45 10.47 10.37 10.43 179,843 -0.03(-0.28%)
Nov 04, 2019 10.48 10.53 10.45 10.46 194,292 -0.04(-0.41%)
Nov 01, 2019 10.49 10.52 10.45 10.50 189,250 +0.01(+0.14%)
Oct 31, 2019 10.42 10.50 10.41 10.49 247,089 +0.08(+0.76%)
Oct 30, 2019 10.37 10.42 10.35 10.41 114,165 +0.04(+0.42%)
Oct 29, 2019 10.32 10.37 10.30 10.37 242,927 +0.04(+0.42%)
Oct 28, 2019 10.37 10.37 10.32 10.32 161,363 -0.06(-0.56%)
Oct 25, 2019 10.42 10.42 10.38 10.38 167,286 -0.01(-0.07%)
Oct 24, 2019 10.36 10.40 10.36 10.39 175,549 +0.03(+0.28%)
Oct 23, 2019 10.38 10.42 10.36 10.36 198,213 -0.02(-0.21%)
Oct 22, 2019 10.42 10.42 10.36 10.38 119,070 +0.01(+0.07%)
Oct 21, 2019 10.40 10.40 10.36 10.37 118,063 -0.03(-0.28%)
Oct 18, 2019 10.37 10.43 10.36 10.40 176,127 +0.01(+0.14%)
Oct 17, 2019 10.38 10.39 10.37 10.39 104,473 +0.03(+0.28%)
Oct 16, 2019 10.37 10.40 10.34 10.36 99,000 +0.00(+0.00%)
Oct 15, 2019 10.40 10.42 10.34 10.36 115,238 -0.04(-0.35%)
Oct 14, 2019 10.39 10.42 10.37 10.40 154,805 -0.01(-0.14%)
Oct 11, 2019 10.45 10.45 10.40 10.41 153,610 -0.04(-0.36%)
Oct 10, 2019 10.48 10.49 10.45 10.45 175,499 -0.04(-0.34%)
Oct 09, 2019 10.51 10.56 10.48 10.48 368,123 -0.01(-0.07%)
Oct 08, 2019 10.50 10.52 10.49 10.49 217,519 +0.02(+0.21%)
Oct 07, 2019 10.51 10.54 10.47 10.47 151,390 -0.02(-0.21%)
Oct 04, 2019 10.44 10.51 10.44 10.49 135,316 +0.05(+0.48%)
Oct 03, 2019 10.38 10.45 10.38 10.44 136,125 +0.07(+0.69%)
Oct 02, 2019 10.41 10.42 10.37 10.37 273,893 -0.02(-0.21%)
Oct 01, 2019 10.38 10.41 10.35 10.39 100,087 -0.02(-0.21%)
Sep 30, 2019 10.40 10.42 10.38 10.41 124,804 +0.03(+0.28%)
Sep 27, 2019 10.38 10.39 10.37 10.38 162,934 +0.03(+0.28%)
Sep 26, 2019 10.31 10.35 10.30 10.35 212,660 +0.06(+0.56%)
Sep 25, 2019 10.32 10.35 10.27 10.30 153,777 -0.02(-0.21%)
Sep 24, 2019 10.27 10.32 10.26 10.32 250,434 +0.06(+0.56%)
Sep 23, 2019 10.26 10.29 10.22 10.26 218,789 +0.01(+0.07%)
Sep 20, 2019 10.22 10.26 10.22 10.25 268,134 +0.04(+0.35%)
Sep 19, 2019 10.22 10.23 10.20 10.22 160,737 +0.05(+0.50%)
Sep 18, 2019 10.15 10.18 10.14 10.17 226,526 +0.02(+0.21%)
Sep 17, 2019 10.15 10.16 10.08 10.15 238,505 -0.02(-0.21%)
Sep 16, 2019 10.15 10.17 10.12 10.17 267,683 +0.03(+0.28%)
Sep 13, 2019 10.25 10.25 10.10 10.14 310,464 -0.14(-1.40%)
Sep 12, 2019 10.35 10.35 10.27 10.28 126,332 -0.05(-0.49%)
Sep 11, 2019 10.33 10.35 10.32 10.33 112,598 +0.00(+0.00%)
Sep 10, 2019 10.41 10.42 10.30 10.33 220,704 -0.08(-0.76%)
Sep 09, 2019 10.48 10.48 10.40 10.41 245,846 -0.09(-0.82%)
Sep 06, 2019 10.46 10.53 10.46 10.50 426,610 +0.04(+0.34%)
Sep 05, 2019 10.50 10.52 10.45 10.46 231,101 -0.09(-0.82%)
Sep 04, 2019 10.50 10.56 10.50 10.55 149,586 +0.04(+0.41%)
Sep 03, 2019 10.46 10.52 10.46 10.50 148,896 +0.06(+0.55%)
Aug 30, 2019 10.52 10.52 10.45 10.45 131,007 -0.07(-0.68%)
Aug 29, 2019 10.52 10.53 10.47 10.52 295,303 +0.00(+0.00%)
Aug 28, 2019 10.45 10.53 10.45 10.52 189,158 +0.07(+0.69%)
Aug 27, 2019 10.45 10.53 10.41 10.45 254,565 +0.02(+0.21%)
Aug 26, 2019 10.45 10.48 10.43 10.43 118,889 -0.01(-0.14%)
Aug 23, 2019 10.43 10.44 10.40 10.44 98,255 +0.02(+0.21%)
Aug 22, 2019 10.45 10.45 10.41 10.42 116,673 -0.03(-0.27%)
Aug 21, 2019 10.40 10.45 10.40 10.45 175,374 +0.05(+0.48%)
Aug 20, 2019 10.38 10.45 10.35 10.40 172,754 +0.03(+0.28%)
Aug 19, 2019 10.45 10.45 10.36 10.37 173,336 -0.09(-0.82%)
Aug 16, 2019 10.45 10.49 10.44 10.45 156,790 -0.04(-0.34%)
Aug 15, 2019 10.44 10.49 10.43 10.49 141,269 +0.10(+0.97%)
Aug 14, 2019 10.34 10.40 10.34 10.39 136,455 +0.06(+0.62%)
Aug 13, 2019 10.40 10.42 10.28 10.33 202,272 -0.04(-0.34%)
Aug 12, 2019 10.36 10.36 10.33 10.36 143,042 +0.04(+0.35%)
Aug 09, 2019 10.36 10.37 10.31 10.33 81,451 -0.02(-0.21%)
Aug 08, 2019 10.29 10.35 10.28 10.35 134,049 +0.08(+0.77%)
Aug 07, 2019 10.30 10.34 10.27 10.27 179,927 -0.03(-0.28%)
Aug 06, 2019 10.23 10.31 10.23 10.30 194,906 +0.09(+0.84%)
Aug 05, 2019 10.25 10.25 10.20 10.21 230,605 -0.04(-0.35%)
Aug 02, 2019 10.21 10.25 10.15 10.25 159,124 +0.04(+0.42%)
Aug 01, 2019 10.10 10.20 10.09 10.20 156,046 +0.11(+1.06%)
Jul 31, 2019 10.10 10.12 10.07 10.10 172,426 +0.02(+0.21%)
Jul 30, 2019 10.12 10.13 10.02 10.07 284,603 -0.04(-0.42%)
Jul 29, 2019 10.13 10.13 10.08 10.12 133,727 +0.01(+0.07%)
Jul 26, 2019 10.10 10.12 10.09 10.11 203,348 +0.02(+0.21%)
Jul 25, 2019 10.10 10.10 10.07 10.09 223,508 +0.01(+0.14%)
Jul 24, 2019 10.07 10.08 10.06 10.07 159,620 +0.01(+0.07%)
Jul 23, 2019 10.07 10.07 9.982 10.07 217,398 +0.00(+0.00%)
Jul 22, 2019 10.06 10.09 10.05 10.07 172,279 +0.01(+0.14%)
Jul 19, 2019 10.03 10.06 10.03 10.05 130,574 +0.02(+0.21%)
Jul 18, 2019 10.00 10.04 9.996 10.03 153,349 +0.03(+0.29%)
Jul 17, 2019 10.00 10.01 9.982 10.00 169,464 +0.01(+0.14%)
Jul 16, 2019 9.982 10.00 9.982 9.989 131,318 -0.01(-0.14%)
Jul 15, 2019 9.975 10.01 9.975 10.00 138,370 +0.04(+0.36%)
Jul 12, 2019 10.00 10.00 9.968 9.968 116,159 -0.04(-0.36%)
Jul 11, 2019 10.08 10.08 9.996 10.00 119,757 -0.03(-0.28%)
Jul 10, 2019 10.01 10.05 9.975 10.03 261,814 +0.08(+0.79%)
Jul 09, 2019 10.07 10.07 9.954 9.954 338,277 -0.09(-0.85%)
Jul 08, 2019 10.08 10.08 10.03 10.04 115,559 -0.04(-0.35%)
Jul 05, 2019 10.05 10.10 10.02 10.07 72,383 -0.01(-0.07%)
Jul 03, 2019 10.05 10.10 10.05 10.08 73,648 +0.04(+0.35%)
Jul 02, 2019 10.03 10.07 10.02 10.05 203,317 +0.01(+0.07%)
Jul 01, 2019 9.975 10.05 9.968 10.04 285,215 +0.04(+0.36%)
Jun 28, 2019 9.939 10.00 9.939 10.00 236,265 +0.04(+0.36%)
Jun 27, 2019 9.961 9.968 9.939 9.968 146,171 +0.03(+0.29%)
Jun 26, 2019 9.918 9.954 9.918 9.939 237,678 +0.06(+0.58%)
Jun 25, 2019 9.890 9.932 9.883 9.883 261,800 -0.01(-0.14%)
Jun 24, 2019 9.890 9.925 9.890 9.897 227,533 -0.01(-0.14%)
Jun 21, 2019 9.861 9.918 9.840 9.911 233,876 -0.01(-0.07%)
Jun 20, 2019 9.939 9.939 9.886 9.918 123,196 +0.04(+0.43%)
Jun 19, 2019 9.819 9.890 9.797 9.875 152,549 +0.05(+0.51%)
Jun 18, 2019 9.783 9.861 9.776 9.826 220,941 +0.08(+0.80%)
Jun 17, 2019 9.733 9.769 9.726 9.747 265,158 +0.00(+0.00%)
Jun 14, 2019 9.733 9.747 9.726 9.747 212,512 +0.02(+0.22%)
Jun 13, 2019 9.733 9.747 9.726 9.726 324,023 -0.01(-0.11%)
Jun 12, 2019 9.836 9.843 9.715 9.737 377,267 -0.10(-1.01%)
Jun 11, 2019 9.829 9.836 9.808 9.836 97,439 +0.02(+0.22%)
Jun 10, 2019 9.808 9.836 9.794 9.815 128,299 +0.01(+0.14%)
Jun 07, 2019 9.772 9.800 9.769 9.800 143,477 +0.04(+0.44%)
Jun 06, 2019 9.744 9.800 9.740 9.758 123,637 +0.02(+0.22%)
Jun 05, 2019 9.737 9.737 9.708 9.737 106,984 +0.01(+0.15%)
Jun 04, 2019 9.730 9.737 9.715 9.723 137,546 +0.01(+0.07%)
Jun 03, 2019 9.701 9.744 9.694 9.715 127,053 +0.04(+0.37%)
May 31, 2019 9.652 9.694 9.631 9.680 139,241 +0.06(+0.66%)
May 30, 2019 9.623 9.623 9.595 9.616 122,026 +0.01(+0.07%)
May 29, 2019 9.638 9.652 9.602 9.609 173,948 -0.01(-0.07%)
May 28, 2019 9.595 9.623 9.581 9.616 136,392 +0.02(+0.22%)
May 24, 2019 9.602 9.623 9.588 9.595 166,919 +0.01(+0.15%)
May 23, 2019 9.531 9.581 9.517 9.581 87,881 +0.06(+0.67%)
May 22, 2019 9.524 9.546 9.517 9.517 109,646 -0.01(-0.15%)
May 21, 2019 9.510 9.553 9.510 9.531 96,491 +0.01(+0.15%)
May 20, 2019 9.524 9.531 9.489 9.517 125,466 +0.00(+0.00%)
May 17, 2019 9.553 9.560 9.510 9.517 89,673 -0.03(-0.30%)
May 16, 2019 9.553 9.588 9.538 9.546 107,289 -0.01(-0.07%)
May 15, 2019 9.546 9.560 9.531 9.553 78,044 +0.01(+0.15%)
May 14, 2019 9.517 9.553 9.500 9.538 166,001 +0.04(+0.41%)
May 13, 2019 9.457 9.507 9.429 9.499 157,979 +0.04(+0.45%)
May 10, 2019 9.471 9.471 9.422 9.457 224,915 -0.01(-0.07%)
May 09, 2019 9.471 9.478 9.408 9.464 149,208 +0.01(+0.07%)
May 08, 2019 9.464 9.471 9.429 9.457 162,679 +0.01(+0.07%)
May 07, 2019 9.457 9.478 9.415 9.450 188,576 -0.01(-0.07%)
May 06, 2019 9.464 9.478 9.443 9.457 226,757 -0.01(-0.07%)
May 03, 2019 9.478 9.478 9.436 9.464 179,222 +0.00(+0.00%)
May 02, 2019 9.492 9.499 9.437 9.464 172,147 -0.01(-0.07%)
May 01, 2019 9.499 9.499 9.450 9.471 214,833 +0.01(+0.15%)
Apr 30, 2019 9.499 9.499 9.443 9.457 137,804 +0.00(+0.00%)
Apr 29, 2019 9.499 9.514 9.443 9.457 125,393 -0.01(-0.07%)
Apr 26, 2019 9.429 9.492 9.429 9.464 107,561 +0.02(+0.22%)
Apr 25, 2019 9.429 9.471 9.429 9.443 73,762 +0.01(+0.15%)
Apr 24, 2019 9.443 9.443 9.408 9.429 98,243 -0.01(-0.07%)
Apr 23, 2019 9.443 9.450 9.387 9.436 189,083 -0.01(-0.07%)
Apr 22, 2019 9.387 9.485 9.387 9.443 129,072 +0.06(+0.60%)
Apr 18, 2019 9.394 9.417 9.373 9.387 143,321 +0.01(+0.08%)
Apr 17, 2019 9.408 9.443 9.359 9.380 119,728 -0.02(-0.22%)
Apr 16, 2019 9.415 9.422 9.401 9.401 78,415 -0.02(-0.22%)
Apr 15, 2019 9.408 9.429 9.394 9.422 103,652 -0.01(-0.07%)
Apr 12, 2019 9.450 9.461 9.394 9.429 120,049 -0.02(-0.19%)
Apr 11, 2019 9.454 9.454 9.429 9.447 105,207 -0.01(-0.07%)
Apr 10, 2019 9.412 9.475 9.399 9.454 143,166 +0.06(+0.60%)
Apr 09, 2019 9.419 9.419 9.377 9.398 86,106 -0.01(-0.15%)
Apr 08, 2019 9.433 9.440 9.398 9.412 168,338 -0.02(-0.22%)
Apr 05, 2019 9.398 9.447 9.398 9.433 109,509 +0.02(+0.22%)
Apr 04, 2019 9.433 9.433 9.412 9.412 104,607 -0.02(-0.22%)
Apr 03, 2019 9.426 9.433 9.426 9.433 166,102 +0.00(+0.00%)
Apr 02, 2019 9.489 9.496 9.428 9.433 169,490 -0.04(-0.44%)
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.