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 (%)
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%)
Mar 01, 2010 4.719 4.758 4.711 4.719 198,936 +0.00(+0.00%)
Feb 26, 2010 4.715 4.723 4.692 4.719 217,595 +0.02(+0.41%)
Feb 25, 2010 4.665 4.703 4.665 4.700 113,526 -0.00(-0.08%)
Feb 24, 2010 4.641 4.707 4.641 4.703 186,113 +0.04(+0.83%)
Feb 23, 2010 4.634 4.707 4.634 4.665 264,483 +0.03(+0.75%)
Feb 22, 2010 4.641 4.649 4.618 4.630 159,434 +0.00(+0.08%)
Feb 19, 2010 4.618 4.638 4.599 4.626 236,509 +0.02(+0.34%)
Feb 18, 2010 4.626 4.649 4.599 4.610 118,730 -0.04(-0.83%)
Feb 17, 2010 4.649 4.659 4.641 4.649 218,361 +0.02(+0.33%)
Feb 16, 2010 4.583 4.653 4.579 4.634 228,679 +0.05(+1.19%)
Feb 12, 2010 4.560 4.579 4.579 4.579 264,859 +0.03(+0.60%)
Feb 11, 2010 4.575 4.579 4.552 4.552 254,399 -0.02(-0.51%)
Feb 10, 2010 4.618 4.618 4.552 4.575 173,167 -0.02(-0.49%)
Feb 09, 2010 4.594 4.621 4.575 4.598 149,641 +0.04(+0.93%)
Feb 08, 2010 4.548 4.579 4.548 4.556 209,472 +0.01(+0.25%)
Feb 05, 2010 4.625 4.625 4.478 4.544 357,571 -0.05(-1.17%)
Feb 04, 2010 4.648 4.648 4.598 4.598 174,951 -0.04(-0.83%)
Feb 03, 2010 4.667 4.667 4.629 4.637 144,876 -0.03(-0.66%)
Feb 02, 2010 4.648 4.667 4.617 4.667 130,223 +0.03(+0.67%)
Feb 01, 2010 4.633 4.637 4.606 4.637 217,405 +0.03(+0.59%)
Jan 29, 2010 4.633 4.633 4.583 4.610 160,552 +0.00(+0.08%)
Jan 28, 2010 4.617 4.623 4.586 4.606 225,022 -0.00(-0.08%)
Jan 27, 2010 4.629 4.629 4.590 4.610 236,991 -0.00(-0.03%)
Jan 26, 2010 4.656 4.656 4.598 4.611 174,878 -0.02(-0.47%)
Jan 25, 2010 4.633 4.656 4.610 4.633 151,015 +0.02(+0.50%)
Jan 22, 2010 4.637 4.640 4.610 4.610 264,012 -0.02(-0.42%)
Jan 21, 2010 4.629 4.656 4.625 4.629 307,819 +0.01(+0.16%)
Jan 20, 2010 4.625 4.643 4.617 4.621 131,564 -0.03(-0.58%)
Jan 19, 2010 4.598 4.648 4.598 4.648 152,604 +0.04(+0.84%)
Jan 15, 2010 4.610 4.610 4.610 4.610 211,543 +0.00(+0.08%)
Jan 14, 2010 4.617 4.617 4.571 4.606 183,638 -0.01(-0.17%)
Jan 13, 2010 4.610 4.617 4.567 4.613 204,694 +0.02(+0.42%)
Jan 12, 2010 4.579 4.598 4.548 4.594 253,601 -0.01(-0.25%)
Jan 11, 2010 4.613 4.613 4.571 4.606 224,848 +0.03(+0.76%)
Jan 08, 2010 4.571 4.583 4.559 4.571 124,963 -0.00(-0.08%)
Jan 07, 2010 4.532 4.575 4.532 4.575 182,347 +0.02(+0.51%)
Jan 06, 2010 4.552 4.581 4.517 4.552 338,413 -0.02(-0.34%)
Jan 05, 2010 4.525 4.567 4.525 4.567 151,049 +0.02(+0.42%)
Jan 04, 2010 4.590 4.590 4.529 4.548 214,595 -0.04(-0.84%)
Dec 31, 2009 4.579 4.586 4.586 4.586 105,253 +0.00(+0.00%)
Dec 30, 2009 4.517 4.590 4.517 4.586 265,946 +0.04(+0.85%)
Dec 29, 2009 4.602 4.602 4.505 4.548 213,682 -0.13(-2.72%)
Dec 28, 2009 4.652 4.691 4.652 4.675 258,563 +0.01(+0.17%)
Dec 24, 2009 4.667 4.679 4.644 4.667 94,663 +0.02(+0.42%)
Dec 23, 2009 4.633 4.664 4.633 4.648 137,498 +0.00(+0.00%)
Dec 22, 2009 4.637 4.648 4.629 4.648 170,876 +0.03(+0.58%)
Dec 21, 2009 4.694 4.694 4.621 4.621 222,504 -0.06(-1.24%)
Dec 18, 2009 4.683 4.683 4.621 4.679 191,620 +0.06(+1.25%)
Dec 17, 2009 4.563 4.621 4.559 4.621 183,618 +0.00(+0.08%)
Dec 16, 2009 4.602 4.621 4.579 4.617 108,750 +0.00(+0.09%)
Dec 15, 2009 4.594 4.621 4.579 4.613 179,646 +0.00(+0.08%)
Dec 14, 2009 4.606 4.621 4.606 4.610 140,554 -0.01(-0.25%)
Dec 11, 2009 4.652 4.652 4.590 4.621 151,901 -0.04(-0.91%)
Dec 10, 2009 4.664 4.675 4.640 4.664 89,131 +0.02(+0.33%)
Dec 09, 2009 4.667 4.675 4.623 4.648 169,305 -0.03(-0.74%)
Dec 08, 2009 4.602 4.683 4.602 4.683 244,631 +0.04(+0.91%)
Dec 07, 2009 4.633 4.652 4.620 4.640 121,552 +0.00(+0.08%)
Dec 04, 2009 4.694 4.694 4.629 4.637 198,988 -0.03(-0.66%)
Dec 03, 2009 4.702 4.706 4.664 4.667 140,409 -0.02(-0.39%)
Dec 02, 2009 4.702 4.702 4.660 4.686 122,832 -0.02(-0.35%)
Dec 01, 2009 4.725 4.733 4.702 4.702 176,646 -0.00(-0.08%)
Nov 30, 2009 4.725 4.725 4.656 4.706 181,665 +0.02(+0.41%)
Nov 27, 2009 4.644 4.698 4.644 4.687 78,680 +0.01(+0.25%)
Nov 25, 2009 4.644 4.675 4.644 4.675 241,341 +0.04(+0.92%)
Nov 24, 2009 4.606 4.664 4.594 4.633 308,024 +0.02(+0.50%)
Nov 23, 2009 4.606 4.610 4.579 4.610 237,235 +0.04(+0.84%)
Nov 20, 2009 4.548 4.571 4.548 4.571 133,998 +0.05(+1.02%)
Nov 19, 2009 4.586 4.586 4.513 4.525 388,564 -0.05(-1.10%)
Nov 18, 2009 4.509 4.590 4.509 4.575 309,356 +0.07(+1.54%)
Nov 17, 2009 4.494 4.509 4.490 4.505 429,042 +0.03(+0.60%)
Nov 16, 2009 4.490 4.490 4.467 4.478 267,976 +0.02(+0.35%)
Nov 13, 2009 4.459 4.494 4.459 4.463 229,239 +0.01(+0.26%)
Nov 12, 2009 4.482 4.482 4.448 4.451 317,582 -0.02(-0.35%)
Nov 11, 2009 4.494 4.494 4.436 4.467 299,334 -0.02(-0.34%)
Nov 10, 2009 4.482 4.498 4.463 4.482 248,439 -0.02(-0.51%)
Nov 09, 2009 4.517 4.532 4.494 4.505 449,875 -0.02(-0.43%)
Nov 06, 2009 4.536 4.536 4.505 4.525 150,776 +0.00(+0.09%)
Nov 05, 2009 4.536 4.536 4.509 4.521 179,708 -0.01(-0.17%)
Nov 04, 2009 4.552 4.552 4.505 4.529 267,123 -0.01(-0.25%)
Nov 03, 2009 4.548 4.552 4.505 4.540 216,326 -0.01(-0.17%)
Nov 02, 2009 4.571 4.578 4.525 4.548 216,072 -0.00(-0.08%)
Oct 30, 2009 4.579 4.598 4.494 4.552 198,573 -0.03(-0.59%)
Oct 29, 2009 4.571 4.610 4.571 4.579 215,448 +0.04(+0.85%)
Oct 28, 2009 4.594 4.660 4.513 4.540 331,999 -0.09(-1.92%)
Oct 27, 2009 4.610 4.629 4.610 4.629 144,347 +0.03(+0.76%)
Oct 26, 2009 4.702 4.702 4.590 4.594 335,994 -0.11(-2.30%)
Oct 23, 2009 4.660 4.702 4.648 4.702 190,285 +0.03(+0.74%)
Oct 22, 2009 4.675 4.710 4.664 4.667 164,322 +0.02(+0.42%)
Oct 21, 2009 4.698 4.698 4.648 4.648 121,935 -0.04(-0.90%)
Oct 20, 2009 4.687 4.698 4.686 4.691 130,299 -0.01(-0.25%)
Oct 19, 2009 4.691 4.702 4.633 4.702 207,442 +0.04(+0.91%)
Oct 16, 2009 4.691 4.691 4.637 4.660 147,422 -0.03(-0.74%)
Oct 15, 2009 4.702 4.702 4.637 4.694 176,846 -0.01(-0.25%)
Oct 14, 2009 4.725 4.725 4.675 4.706 173,328 +0.02(+0.33%)
Oct 13, 2009 4.745 4.747 4.683 4.691 193,433 -0.10(-2.17%)
Oct 12, 2009 4.746 4.795 4.741 4.795 147,341 +0.01(+0.16%)
Oct 09, 2009 4.810 4.823 4.764 4.787 143,022 -0.05(-0.96%)
Oct 08, 2009 4.833 4.833 4.795 4.833 216,207 +0.03(+0.56%)
Oct 07, 2009 4.802 4.818 4.795 4.806 122,303 -0.01(-0.24%)
Oct 06, 2009 4.829 4.833 4.799 4.818 137,508 +0.01(+0.22%)
Oct 05, 2009 4.829 4.829 4.799 4.807 90,644 -0.01(-0.14%)
Oct 02, 2009 4.802 4.826 4.800 4.814 141,581 +0.01(+0.24%)
Oct 01, 2009 4.818 4.822 4.791 4.802 227,355 -0.02(-0.32%)
Sep 30, 2009 4.802 4.818 4.772 4.818 264,476 +0.02(+0.32%)
Sep 29, 2009 4.799 4.802 4.775 4.802 224,775 +0.02(+0.48%)
Sep 28, 2009 4.822 4.837 4.775 4.779 209,775 -0.04(-0.88%)
Sep 25, 2009 4.802 4.829 4.783 4.822 162,559 +0.04(+0.80%)
Sep 24, 2009 4.814 4.826 4.775 4.783 165,346 -0.01(-0.11%)
Sep 23, 2009 4.783 4.822 4.756 4.789 285,864 -0.03(-0.53%)
Sep 22, 2009 4.829 4.837 4.772 4.814 173,523 +0.01(+0.24%)
Sep 21, 2009 4.795 4.802 4.775 4.802 177,619 +0.02(+0.40%)
Sep 18, 2009 4.822 4.822 4.732 4.783 250,085 -0.02(-0.40%)
Sep 17, 2009 4.775 4.802 4.756 4.802 146,984 +0.06(+1.26%)
Sep 16, 2009 4.752 4.791 4.721 4.743 193,567 +0.01(+0.12%)
Sep 15, 2009 4.714 4.737 4.706 4.737 191,112 +0.02(+0.33%)
Sep 14, 2009 4.733 4.737 4.691 4.721 153,299 +0.02(+0.41%)
Sep 11, 2009 4.729 4.748 4.667 4.702 152,016 -0.00(-0.08%)
Sep 10, 2009 4.714 4.733 4.683 4.706 102,847 +0.02(+0.41%)
Sep 09, 2009 4.698 4.698 4.683 4.687 113,217 -0.01(-0.25%)
Sep 08, 2009 4.691 4.718 4.687 4.698 118,985 +0.00(+0.00%)
Sep 04, 2009 4.706 4.706 4.667 4.698 106,150 +0.03(+0.58%)
Sep 03, 2009 4.629 4.683 4.625 4.671 143,212 +0.02(+0.33%)
Sep 02, 2009 4.644 4.667 4.618 4.656 175,265 -0.00(-0.08%)
Sep 01, 2009 4.648 4.667 4.632 4.660 242,272 +0.04(+0.83%)
Aug 31, 2009 4.556 4.656 4.556 4.621 323,542 +0.08(+1.70%)
Aug 28, 2009 4.559 4.563 4.521 4.544 225,556 -0.02(-0.34%)
Aug 27, 2009 4.590 4.610 4.536 4.559 268,121 -0.05(-1.01%)
Aug 26, 2009 4.579 4.648 4.579 4.606 176,576 +0.00(+0.08%)
Aug 25, 2009 4.629 4.629 4.575 4.602 151,816 -0.02(-0.50%)
Aug 24, 2009 4.621 4.625 4.571 4.625 178,243 +0.00(+0.00%)
Aug 21, 2009 4.621 4.625 4.586 4.625 158,289 -0.00(-0.08%)
Aug 20, 2009 4.586 4.629 4.563 4.629 253,878 +0.05(+1.10%)
Aug 19, 2009 4.552 4.594 4.526 4.579 188,862 +0.03(+0.59%)
Aug 18, 2009 4.521 4.552 4.503 4.552 144,368 +0.07(+1.55%)
Aug 17, 2009 4.529 4.529 4.455 4.482 176,773 -0.05(-1.02%)
Aug 14, 2009 4.521 4.586 4.517 4.529 214,424 -0.02(-0.51%)
Aug 13, 2009 4.552 4.556 4.498 4.552 165,862 -0.02(-0.42%)
Aug 12, 2009 4.575 4.598 4.537 4.571 224,174 -0.05(-1.17%)
Aug 11, 2009 4.606 4.625 4.571 4.625 166,847 +0.01(+0.17%)
Aug 10, 2009 4.540 4.617 4.532 4.617 157,361 +0.09(+2.05%)
Aug 07, 2009 4.552 4.571 4.513 4.525 107,677 -0.03(-0.59%)
Aug 06, 2009 4.583 4.586 4.521 4.552 113,090 +0.00(+0.00%)
Aug 05, 2009 4.532 4.640 4.513 4.552 145,718 -0.02(-0.34%)
Aug 04, 2009 4.567 4.567 4.498 4.567 183,848 +0.04(+0.94%)
Aug 03, 2009 4.559 4.559 4.505 4.525 127,424 -0.02(-0.34%)
Jul 31, 2009 4.532 4.567 4.490 4.540 254,765 +0.04(+0.86%)
Jul 30, 2009 4.521 4.521 4.471 4.502 172,405 +0.02(+0.43%)
Jul 29, 2009 4.463 4.532 4.463 4.482 182,199 +0.02(+0.35%)
Jul 28, 2009 4.436 4.490 4.436 4.467 191,602 +0.03(+0.78%)
Jul 27, 2009 4.414 4.436 4.409 4.432 158,090 +0.01(+0.17%)
Jul 24, 2009 4.397 4.424 4.386 4.424 1,197 +0.04(+0.97%)
Jul 23, 2009 4.394 4.421 4.370 4.382 184,629 -0.02(-0.44%)
Jul 22, 2009 4.409 4.428 4.394 4.401 110,666 +0.00(+0.00%)
Jul 21, 2009 4.382 4.428 4.370 4.401 236,638 +0.02(+0.44%)
Jul 20, 2009 4.332 4.382 4.332 4.382 158,344 +0.04(+0.93%)
Jul 17, 2009 4.324 4.351 4.320 4.341 135,258 +0.01(+0.22%)
Jul 16, 2009 4.332 4.355 4.320 4.332 117,593 -0.01(-0.18%)
Jul 15, 2009 4.316 4.343 4.306 4.340 138,779 -0.01(-0.18%)
Jul 14, 2009 4.320 4.347 4.293 4.347 172,073 +0.01(+0.18%)
Jul 13, 2009 4.301 4.340 4.293 4.340 122,819 +0.01(+0.27%)
Jul 10, 2009 4.251 4.351 4.251 4.328 168,325 +0.03(+0.72%)
Jul 09, 2009 4.270 4.305 4.251 4.297 151,038 +0.02(+0.36%)
Jul 08, 2009 4.251 4.282 4.228 4.282 145,887 +0.04(+1.00%)
Jul 07, 2009 4.220 4.286 4.220 4.239 136,694 -0.00(-0.09%)
Jul 06, 2009 4.189 4.259 4.189 4.243 153,991 -0.02(-0.45%)
Jul 02, 2009 4.205 4.266 4.205 4.262 118,586 +0.00(+0.09%)
Jul 01, 2009 4.243 4.266 4.220 4.259 226,733 +0.02(+0.55%)
Jun 30, 2009 4.251 4.278 4.235 4.235 191,050 -0.02(-0.54%)
Jun 29, 2009 4.289 4.297 4.259 4.259 106,928 -0.03(-0.81%)
Jun 26, 2009 4.297 4.297 4.262 4.293 192,281 -0.01(-0.18%)
Jun 25, 2009 4.312 4.351 4.270 4.301 202,978 +0.00(+0.00%)
Jun 24, 2009 4.316 4.316 4.259 4.301 133,441 +0.02(+0.36%)
Jun 23, 2009 4.197 4.301 4.197 4.286 163,723 +0.07(+1.74%)
Jun 22, 2009 4.185 4.239 4.185 4.212 131,543 +0.02(+0.37%)
Jun 19, 2009 4.178 4.205 4.139 4.197 183,892 +0.03(+0.65%)
Jun 18, 2009 4.208 4.208 4.139 4.170 132,310 -0.03(-0.83%)
Jun 17, 2009 4.181 4.208 4.166 4.205 149,527 +0.00(+0.00%)
Jun 16, 2009 4.151 4.208 4.139 4.205 166,292 +0.05(+1.11%)
Jun 15, 2009 4.181 4.181 4.151 4.158 134,016 -0.03(-0.65%)
Jun 12, 2009 4.143 4.185 4.135 4.185 141,749 +0.05(+1.12%)
Jun 11, 2009 4.243 4.243 4.089 4.139 204,248 -0.08(-1.92%)
Jun 10, 2009 4.185 4.239 4.178 4.220 148,358 +0.03(+0.83%)
Jun 09, 2009 4.151 4.193 4.125 4.185 67,040 +0.06(+1.40%)
Jun 08, 2009 4.127 4.197 4.127 4.127 217,402 -0.05(-1.11%)
Jun 05, 2009 4.262 4.266 4.166 4.174 200,865 -0.08(-1.81%)
Jun 04, 2009 4.205 4.251 4.205 4.251 137,874 +0.03(+0.82%)
Jun 03, 2009 4.197 4.233 4.197 4.216 216,002 +0.01(+0.18%)
Jun 02, 2009 4.158 4.212 4.147 4.208 203,670 +0.08(+1.96%)
Jun 01, 2009 4.127 4.162 4.097 4.127 222,170 +0.03(+0.85%)
May 29, 2009 4.147 4.147 4.088 4.093 309,844 -0.02(-0.49%)
May 28, 2009 4.158 4.158 4.108 4.113 147,642 -0.02(-0.53%)
May 27, 2009 4.135 4.151 4.116 4.135 226,574 -0.01(-0.19%)
May 26, 2009 4.085 4.143 4.073 4.143 295,489 +0.07(+1.80%)
May 22, 2009 4.070 4.077 4.043 4.070 216,412 +0.02(+0.48%)
May 21, 2009 4.043 4.050 4.020 4.050 209,967 +0.00(+0.10%)
May 20, 2009 4.000 4.046 4.000 4.046 209,319 +0.03(+0.87%)
May 19, 2009 4.039 4.039 3.973 4.012 211,235 -0.02(-0.38%)
May 18, 2009 4.089 4.100 4.008 4.027 277,674 -0.03(-0.67%)
May 15, 2009 4.081 4.108 4.043 4.054 140,819 -0.05(-1.31%)
May 14, 2009 4.073 4.120 4.046 4.108 91,876 +0.04(+0.95%)
May 13, 2009 4.081 4.120 4.012 4.070 277,698 -0.03(-0.85%)
May 12, 2009 4.070 4.124 4.070 4.104 161,978 +0.04(+1.05%)
May 11, 2009 4.081 4.127 4.062 4.062 137,358 -0.03(-0.75%)
May 08, 2009 4.124 4.135 4.093 4.093 201,998 -0.03(-0.75%)
May 07, 2009 4.112 4.139 4.112 4.124 171,156 -0.00(-0.09%)
May 06, 2009 4.135 4.135 4.082 4.127 161,076 +0.02(+0.56%)
May 05, 2009 4.043 4.104 4.043 4.104 92,962 +0.06(+1.37%)
May 04, 2009 4.027 4.085 4.027 4.049 139,025 +0.03(+0.73%)
May 01, 2009 4.031 4.050 3.989 4.019 224,871 +0.02(+0.48%)
Apr 30, 2009 4.043 4.058 4.000 4.000 194,039 -0.01(-0.19%)
Apr 29, 2009 4.035 4.050 3.981 4.008 238,360 +0.01(+0.29%)
Apr 28, 2009 3.931 4.004 3.892 3.996 250,433 +0.02(+0.49%)
Apr 27, 2009 3.954 4.016 3.954 3.977 205,070 -0.03(-0.67%)
Apr 24, 2009 4.019 4.031 3.950 4.004 237,382 -0.01(-0.19%)
Apr 23, 2009 3.973 4.012 3.942 4.012 164,107 +0.02(+0.58%)
Apr 22, 2009 3.969 3.989 3.919 3.989 204,497 +0.02(+0.49%)
Apr 21, 2009 3.881 3.973 3.881 3.969 270,480 +0.08(+2.18%)
Apr 20, 2009 3.908 3.979 3.881 3.884 327,003 -0.04(-0.98%)
Apr 17, 2009 3.927 3.950 3.896 3.923 233,717 +0.03(+0.69%)
Apr 16, 2009 3.884 3.908 3.877 3.896 291,676 +0.02(+0.50%)
Apr 15, 2009 3.869 3.962 3.857 3.877 273,308 -0.03(-0.69%)
Apr 14, 2009 3.904 4.097 3.892 3.904 340,316 -0.00(-0.10%)
Apr 13, 2009 3.904 3.962 3.857 3.908 235,010 +0.01(+0.20%)
Apr 09, 2009 3.938 4.019 3.888 3.900 201,710 -0.03(-0.79%)
Apr 08, 2009 3.842 3.966 3.819 3.931 223,808 +0.08(+2.21%)
Apr 07, 2009 3.846 3.915 3.830 3.846 219,297 -0.08(-2.06%)
Apr 06, 2009 3.857 3.927 3.815 3.927 271,481 +0.01(+0.30%)
Apr 03, 2009 3.977 3.992 3.865 3.915 336,429 -0.09(-2.31%)
Apr 02, 2009 4.070 4.108 4.004 4.008 198,957 -0.04(-1.05%)
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.