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 (%)
Apr 30, 2015 7.657 7.668 7.613 7.624 190,613 -0.04(-0.57%)
Apr 29, 2015 7.679 7.690 7.652 7.667 226,394 -0.01(-0.15%)
Apr 28, 2015 7.668 7.690 7.668 7.679 163,947 +0.00(+0.00%)
Apr 27, 2015 7.684 7.695 7.673 7.679 203,968 -0.01(-0.07%)
Apr 24, 2015 7.646 7.695 7.646 7.684 305,255 +0.03(+0.36%)
Apr 23, 2015 7.657 7.668 7.651 7.657 259,644 -0.01(-0.14%)
Apr 22, 2015 7.657 7.673 7.640 7.668 251,189 +0.01(+0.14%)
Apr 21, 2015 7.657 7.662 7.646 7.657 182,322 +0.00(+0.00%)
Apr 20, 2015 7.668 7.668 7.651 7.657 159,720 -0.01(-0.07%)
Apr 17, 2015 7.668 7.679 7.624 7.662 232,831 -0.01(-0.07%)
Apr 16, 2015 7.613 7.668 7.607 7.668 164,816 +0.06(+0.72%)
Apr 15, 2015 7.679 7.684 7.557 7.613 689,046 -0.06(-0.79%)
Apr 14, 2015 7.668 7.679 7.629 7.673 192,937 +0.02(+0.22%)
Apr 13, 2015 7.662 7.662 7.624 7.657 129,249 +0.02(+0.26%)
Apr 10, 2015 7.643 7.659 7.626 7.637 223,752 +0.02(+0.29%)
Apr 09, 2015 7.626 7.626 7.593 7.615 176,098 -0.01(-0.14%)
Apr 08, 2015 7.588 7.626 7.555 7.626 185,230 +0.02(+0.22%)
Apr 07, 2015 7.621 7.637 7.599 7.610 101,074 +0.00(+0.00%)
Apr 06, 2015 7.577 7.654 7.566 7.610 286,404 +0.04(+0.58%)
Apr 02, 2015 7.549 7.566 7.566 7.566 142,896 -0.01(-0.14%)
Apr 01, 2015 7.582 7.582 7.560 7.577 158,023 -0.01(-0.07%)
Mar 31, 2015 7.462 7.582 7.443 7.582 720,807 +0.13(+1.69%)
Mar 30, 2015 7.440 7.473 7.434 7.456 206,500 +0.02(+0.22%)
Mar 27, 2015 7.418 7.456 7.418 7.440 217,587 +0.02(+0.22%)
Mar 26, 2015 7.478 7.478 7.407 7.423 291,524 -0.05(-0.73%)
Mar 25, 2015 7.484 7.500 7.473 7.478 254,573 -0.01(-0.07%)
Mar 24, 2015 7.484 7.489 7.473 7.484 162,767 +0.01(+0.15%)
Mar 23, 2015 7.456 7.478 7.448 7.473 200,132 +0.02(+0.29%)
Mar 20, 2015 7.423 7.451 7.410 7.451 141,923 +0.03(+0.44%)
Mar 19, 2015 7.418 7.429 7.398 7.418 87,557 -0.01(-0.07%)
Mar 18, 2015 7.363 7.423 7.363 7.423 122,043 +0.06(+0.82%)
Mar 17, 2015 7.330 7.368 7.330 7.363 86,797 +0.01(+0.15%)
Mar 16, 2015 7.374 7.390 7.335 7.352 135,130 +0.01(+0.07%)
Mar 13, 2015 7.357 7.357 7.335 7.346 123,966 -0.01(-0.07%)
Mar 12, 2015 7.374 7.401 7.352 7.352 150,347 -0.01(-0.07%)
Mar 11, 2015 7.368 7.401 7.346 7.357 206,529 +0.00(+0.04%)
Mar 10, 2015 7.354 7.387 7.338 7.354 172,782 +0.03(+0.45%)
Mar 09, 2015 7.393 7.393 7.311 7.322 278,586 -0.05(-0.67%)
Mar 06, 2015 7.474 7.491 7.360 7.371 203,763 -0.14(-1.89%)
Mar 05, 2015 7.518 7.529 7.485 7.513 209,417 -0.02(-0.22%)
Mar 04, 2015 7.485 7.529 7.507 7.529 191,322 +0.02(+0.29%)
Mar 03, 2015 7.507 7.513 7.480 7.507 190,982 -0.01(-0.15%)
Mar 02, 2015 7.534 7.545 7.485 7.518 199,561 +0.00(+0.00%)
Feb 27, 2015 7.551 7.556 7.518 7.518 146,614 -0.02(-0.22%)
Feb 26, 2015 7.513 7.534 7.491 7.534 120,223 +0.03(+0.36%)
Feb 25, 2015 7.502 7.507 7.491 7.507 148,102 +0.03(+0.44%)
Feb 24, 2015 7.453 7.502 7.450 7.474 169,670 +0.03(+0.37%)
Feb 23, 2015 7.387 7.463 7.379 7.447 226,654 +0.07(+0.89%)
Feb 20, 2015 7.371 7.387 7.365 7.382 173,519 +0.02(+0.30%)
Feb 19, 2015 7.311 7.414 7.294 7.360 306,304 +0.03(+0.45%)
Feb 18, 2015 7.327 7.371 7.322 7.327 196,035 -0.01(-0.07%)
Feb 17, 2015 7.398 7.398 7.327 7.333 215,224 -0.07(-0.88%)
Feb 13, 2015 7.447 7.398 7.398 7.398 188,425 -0.05(-0.66%)
Feb 12, 2015 7.447 7.463 7.436 7.447 155,954 +0.02(+0.22%)
Feb 11, 2015 7.442 7.447 7.403 7.431 169,692 +0.01(+0.19%)
Feb 10, 2015 7.406 7.422 7.406 7.417 191,867 +0.01(+0.07%)
Feb 09, 2015 7.422 7.454 7.406 7.411 213,868 +0.01(+0.07%)
Feb 06, 2015 7.471 7.493 7.390 7.406 227,293 -0.08(-1.09%)
Feb 05, 2015 7.487 7.509 7.455 7.487 256,542 +0.02(+0.29%)
Feb 04, 2015 7.482 7.493 7.417 7.466 275,128 -0.02(-0.29%)
Feb 03, 2015 7.574 7.579 7.487 7.487 209,712 -0.12(-1.64%)
Feb 02, 2015 7.542 7.612 7.509 7.612 246,419 +0.10(+1.37%)
Jan 30, 2015 7.487 7.509 7.482 7.509 225,598 +0.04(+0.58%)
Jan 29, 2015 7.449 7.476 7.445 7.466 112,888 +0.04(+0.51%)
Jan 28, 2015 7.439 7.471 7.406 7.428 281,873 +0.02(+0.22%)
Jan 27, 2015 7.433 7.444 7.384 7.411 333,405 +0.00(+0.00%)
Jan 26, 2015 7.455 7.469 7.411 7.411 271,751 -0.08(-1.01%)
Jan 23, 2015 7.466 7.504 7.460 7.487 285,562 +0.03(+0.36%)
Jan 22, 2015 7.428 7.460 7.410 7.460 286,715 +0.04(+0.59%)
Jan 21, 2015 7.406 7.422 7.401 7.417 219,777 +0.01(+0.15%)
Jan 20, 2015 7.390 7.406 7.373 7.406 285,622 +0.02(+0.22%)
Jan 16, 2015 7.428 7.444 7.384 7.390 284,128 -0.02(-0.29%)
Jan 15, 2015 7.417 7.422 7.390 7.411 167,341 +0.03(+0.44%)
Jan 14, 2015 7.368 7.433 7.368 7.379 273,616 -0.05(-0.66%)
Jan 13, 2015 7.433 7.525 7.363 7.428 296,594 -0.01(-0.15%)
Jan 12, 2015 7.428 7.460 7.428 7.439 183,415 +0.00(+0.00%)
Jan 09, 2015 7.346 7.542 7.335 7.439 591,846 +0.10(+1.41%)
Jan 08, 2015 7.325 7.341 7.319 7.335 150,198 -0.02(-0.30%)
Jan 07, 2015 7.243 7.357 7.232 7.357 415,259 +0.11(+1.57%)
Jan 06, 2015 7.194 7.249 7.194 7.243 284,279 +0.03(+0.45%)
Jan 05, 2015 7.178 7.211 7.178 7.211 230,060 +0.02(+0.23%)
Jan 02, 2015 7.205 7.221 7.173 7.194 198,414 +0.03(+0.45%)
Dec 31, 2014 7.227 7.162 7.162 7.162 716,784 -0.09(-1.20%)
Dec 30, 2014 7.221 7.249 7.205 7.249 205,681 +0.02(+0.30%)
Dec 29, 2014 7.216 7.227 7.200 7.227 232,609 +0.03(+0.43%)
Dec 26, 2014 7.164 7.197 7.159 7.196 69,932 +0.02(+0.29%)
Dec 24, 2014 7.175 7.175 7.175 7.175 175,721 -0.03(-0.45%)
Dec 23, 2014 7.154 7.208 7.143 7.208 258,688 +0.06(+0.83%)
Dec 22, 2014 7.121 7.148 7.121 7.148 211,571 +0.03(+0.38%)
Dec 19, 2014 7.084 7.143 7.062 7.121 223,273 +0.05(+0.69%)
Dec 18, 2014 7.105 7.105 7.046 7.073 281,610 -0.05(-0.68%)
Dec 17, 2014 7.078 7.121 7.078 7.121 255,958 +0.04(+0.61%)
Dec 16, 2014 7.062 7.110 7.046 7.078 455,839 +0.02(+0.31%)
Dec 15, 2014 7.078 7.086 7.040 7.057 290,746 -0.01(-0.08%)
Dec 12, 2014 7.003 7.089 7.003 7.062 585,556 +0.01(+0.08%)
Dec 11, 2014 7.046 7.062 7.040 7.057 313,677 +0.01(+0.15%)
Dec 10, 2014 7.013 7.073 7.013 7.046 364,557 +0.03(+0.43%)
Dec 09, 2014 7.027 7.037 7.016 7.016 339,075 -0.02(-0.23%)
Dec 08, 2014 7.086 7.091 7.021 7.032 279,874 -0.08(-1.06%)
Dec 05, 2014 7.096 7.107 7.086 7.107 428,065 -0.01(-0.15%)
Dec 04, 2014 7.145 7.155 7.102 7.118 844,010 -0.01(-0.08%)
Dec 03, 2014 7.123 7.150 7.108 7.123 297,869 -0.02(-0.30%)
Dec 02, 2014 7.145 7.155 7.123 7.145 200,450 -0.03(-0.37%)
Dec 01, 2014 7.112 7.177 7.112 7.171 228,941 +0.02(+0.30%)
Nov 28, 2014 7.161 7.166 7.128 7.150 186,756 -0.01(-0.07%)
Nov 26, 2014 7.123 7.155 7.155 7.155 201,164 +0.05(+0.68%)
Nov 25, 2014 7.134 7.155 7.091 7.107 237,488 -0.03(-0.38%)
Nov 24, 2014 7.091 7.161 7.091 7.134 274,385 +0.05(+0.68%)
Nov 21, 2014 7.118 7.128 7.080 7.086 222,804 -0.03(-0.45%)
Nov 20, 2014 7.043 7.118 7.040 7.118 286,854 +0.08(+1.14%)
Nov 19, 2014 7.016 7.043 7.010 7.037 200,193 +0.01(+0.15%)
Nov 18, 2014 7.043 7.043 6.989 7.027 328,608 +0.01(+0.15%)
Nov 17, 2014 7.010 7.027 6.989 7.016 376,153 +0.01(+0.08%)
Nov 14, 2014 7.048 7.091 6.989 7.010 366,742 -0.04(-0.53%)
Nov 13, 2014 7.053 7.096 7.037 7.048 289,341 -0.01(-0.15%)
Nov 12, 2014 7.037 7.080 7.037 7.059 136,038 +0.01(+0.12%)
Nov 11, 2014 7.077 7.098 7.034 7.050 204,729 -0.03(-0.38%)
Nov 10, 2014 7.104 7.113 7.077 7.077 81,038 -0.05(-0.67%)
Nov 07, 2014 7.141 7.146 7.093 7.125 149,270 -0.01(-0.15%)
Nov 06, 2014 7.152 7.157 7.120 7.136 140,566 -0.01(-0.15%)
Nov 05, 2014 7.146 7.157 7.125 7.146 76,971 +0.00(+0.00%)
Nov 04, 2014 7.168 7.189 7.130 7.146 109,961 -0.01(-0.08%)
Nov 03, 2014 7.157 7.168 7.136 7.152 186,790 +0.02(+0.23%)
Oct 31, 2014 7.130 7.152 7.093 7.136 124,549 +0.05(+0.68%)
Oct 30, 2014 7.082 7.109 7.066 7.088 120,137 +0.04(+0.53%)
Oct 29, 2014 7.114 7.114 7.050 7.050 88,655 -0.04(-0.60%)
Oct 28, 2014 7.120 7.136 7.082 7.093 147,361 +0.00(+0.00%)
Oct 27, 2014 7.120 7.130 7.088 7.093 77,676 +0.01(+0.08%)
Oct 24, 2014 7.109 7.146 7.077 7.088 107,064 -0.04(-0.52%)
Oct 23, 2014 7.082 7.141 7.082 7.125 162,024 +0.04(+0.60%)
Oct 22, 2014 7.072 7.114 7.072 7.082 107,466 +0.01(+0.15%)
Oct 21, 2014 7.051 7.072 7.046 7.072 137,699 +0.03(+0.37%)
Oct 20, 2014 7.046 7.046 7.019 7.046 153,443 +0.03(+0.45%)
Oct 17, 2014 7.061 7.066 6.998 7.014 182,675 -0.05(-0.67%)
Oct 16, 2014 7.035 7.061 7.033 7.061 151,946 +0.03(+0.37%)
Oct 15, 2014 6.977 7.072 6.977 7.035 215,850 +0.06(+0.83%)
Oct 14, 2014 7.014 7.046 6.972 6.977 92,416 -0.04(-0.53%)
Oct 13, 2014 7.003 7.024 7.003 7.014 126,373 +0.00(+0.00%)
Oct 10, 2014 7.082 7.082 7.014 7.014 119,085 -0.05(-0.70%)
Oct 09, 2014 7.085 7.095 7.043 7.063 109,301 -0.02(-0.23%)
Oct 08, 2014 7.069 7.090 7.048 7.079 128,080 +0.01(+0.15%)
Oct 07, 2014 7.064 7.085 7.053 7.069 108,224 +0.02(+0.22%)
Oct 06, 2014 7.027 7.079 7.002 7.053 354,305 +0.05(+0.75%)
Oct 03, 2014 7.001 7.011 6.990 7.001 121,388 -0.02(-0.27%)
Oct 02, 2014 6.990 7.027 6.990 7.020 115,355 +0.00(+0.05%)
Oct 01, 2014 7.001 7.043 7.001 7.017 101,775 +0.02(+0.22%)
Sep 30, 2014 6.959 7.001 6.954 7.001 110,477 +0.05(+0.75%)
Sep 29, 2014 6.938 6.964 6.938 6.949 83,051 +0.02(+0.23%)
Sep 26, 2014 6.964 6.980 6.933 6.933 130,001 -0.06(-0.79%)
Sep 25, 2014 6.969 6.996 6.961 6.988 60,316 -0.00(-0.03%)
Sep 24, 2014 6.985 6.996 6.980 6.990 81,774 +0.01(+0.07%)
Sep 23, 2014 6.959 6.985 6.949 6.985 112,122 +0.04(+0.53%)
Sep 22, 2014 6.954 6.964 6.949 6.949 99,626 -0.02(-0.30%)
Sep 19, 2014 6.928 6.975 6.912 6.969 121,592 +0.03(+0.45%)
Sep 18, 2014 6.964 6.964 6.912 6.938 107,930 -0.01(-0.15%)
Sep 17, 2014 6.954 6.969 6.938 6.949 167,018 +0.00(+0.00%)
Sep 16, 2014 6.959 6.962 6.938 6.949 123,649 -0.03(-0.38%)
Sep 15, 2014 6.969 6.990 6.969 6.975 93,282 +0.01(+0.09%)
Sep 12, 2014 6.996 7.006 6.943 6.968 121,310 -0.04(-0.54%)
Sep 11, 2014 7.043 7.043 6.996 7.006 129,676 -0.02(-0.26%)
Sep 10, 2014 7.019 7.029 7.003 7.024 138,839 +0.00(+0.00%)
Sep 09, 2014 7.003 7.024 6.999 7.024 135,261 +0.01(+0.15%)
Sep 08, 2014 7.050 7.066 7.009 7.014 115,743 -0.05(-0.66%)
Sep 05, 2014 7.076 7.097 7.045 7.061 133,980 -0.02(-0.29%)
Sep 04, 2014 7.071 7.102 7.071 7.081 141,130 +0.01(+0.07%)
Sep 03, 2014 7.071 7.097 7.062 7.076 156,627 +0.01(+0.07%)
Sep 02, 2014 7.071 7.102 7.066 7.071 211,840 -0.03(-0.44%)
Aug 29, 2014 7.107 7.102 7.102 7.102 107,932 +0.00(+0.00%)
Aug 28, 2014 7.102 7.133 7.071 7.102 164,856 -0.01(-0.15%)
Aug 27, 2014 7.144 7.149 7.113 7.113 125,315 -0.02(-0.29%)
Aug 26, 2014 7.149 7.160 7.113 7.134 103,688 +0.01(+0.15%)
Aug 25, 2014 7.128 7.201 7.107 7.123 155,215 -0.01(-0.07%)
Aug 22, 2014 7.134 7.139 7.107 7.128 165,210 +0.01(+0.07%)
Aug 21, 2014 7.102 7.128 7.096 7.123 147,527 +0.02(+0.29%)
Aug 20, 2014 7.092 7.107 7.055 7.102 81,235 +0.02(+0.29%)
Aug 19, 2014 7.066 7.081 7.045 7.081 88,182 +0.03(+0.37%)
Aug 18, 2014 7.040 7.055 7.029 7.055 144,176 +0.02(+0.22%)
Aug 15, 2014 7.045 7.061 7.014 7.040 136,083 +0.02(+0.22%)
Aug 14, 2014 7.019 7.035 7.014 7.024 51,947 +0.01(+0.15%)
Aug 13, 2014 7.029 7.040 7.014 7.014 101,226 +0.01(+0.12%)
Aug 12, 2014 7.042 7.047 7.000 7.006 104,446 -0.04(-0.59%)
Aug 11, 2014 7.021 7.047 6.995 7.047 97,479 +0.05(+0.67%)
Aug 08, 2014 6.959 7.006 6.959 7.000 57,131 +0.06(+0.90%)
Aug 07, 2014 6.985 6.995 6.938 6.938 127,403 -0.07(-0.96%)
Aug 06, 2014 6.959 7.006 6.944 7.006 124,297 +0.08(+1.12%)
Aug 05, 2014 6.954 6.959 6.907 6.928 105,581 -0.01(-0.15%)
Aug 04, 2014 6.964 6.980 6.938 6.938 161,274 -0.03(-0.45%)
Aug 01, 2014 6.980 7.000 6.969 6.969 168,987 -0.01(-0.15%)
Jul 31, 2014 7.089 7.089 6.975 6.980 205,046 -0.10(-1.39%)
Jul 30, 2014 7.135 7.140 7.078 7.078 158,381 -0.06(-0.87%)
Jul 29, 2014 7.161 7.177 7.140 7.140 108,242 -0.02(-0.29%)
Jul 28, 2014 7.197 7.239 7.161 7.161 117,974 -0.04(-0.50%)
Jul 25, 2014 7.171 7.249 7.171 7.197 151,598 +0.02(+0.22%)
Jul 24, 2014 7.182 7.197 7.156 7.182 109,836 +0.00(+0.00%)
Jul 23, 2014 7.130 7.187 7.123 7.182 134,987 +0.06(+0.87%)
Jul 22, 2014 7.052 7.125 7.052 7.120 123,092 +0.06(+0.88%)
Jul 21, 2014 7.047 7.073 7.047 7.057 91,979 +0.01(+0.07%)
Jul 18, 2014 7.052 7.083 7.047 7.052 86,964 -0.01(-0.07%)
Jul 17, 2014 7.042 7.078 7.042 7.057 92,099 +0.03(+0.37%)
Jul 16, 2014 7.052 7.068 7.032 7.032 104,428 -0.02(-0.22%)
Jul 15, 2014 7.099 7.099 7.042 7.047 175,386 -0.04(-0.51%)
Jul 14, 2014 7.099 7.114 7.083 7.083 55,095 -0.01(-0.15%)
Jul 11, 2014 7.068 7.109 7.068 7.094 167,014 +0.04(+0.63%)
Jul 10, 2014 7.075 7.075 7.044 7.049 74,652 -0.03(-0.36%)
Jul 09, 2014 7.080 7.091 7.070 7.075 49,202 -0.01(-0.07%)
Jul 08, 2014 7.060 7.085 7.060 7.080 41,184 +0.03(+0.44%)
Jul 07, 2014 7.065 7.085 7.019 7.049 116,997 +0.01(+0.07%)
Jul 03, 2014 7.080 7.044 7.044 7.044 74,767 -0.06(-0.80%)
Jul 02, 2014 7.137 7.142 7.101 7.101 99,339 -0.04(-0.58%)
Jul 01, 2014 7.173 7.204 7.142 7.142 128,162 -0.05(-0.64%)
Jun 30, 2014 7.163 7.188 7.158 7.188 124,243 +0.01(+0.07%)
Jun 27, 2014 7.132 7.188 7.132 7.183 126,868 +0.04(+0.50%)
Jun 26, 2014 7.116 7.158 7.111 7.147 94,928 +0.02(+0.29%)
Jun 25, 2014 7.065 7.132 7.065 7.127 116,261 +0.05(+0.73%)
Jun 24, 2014 7.019 7.075 7.019 7.075 108,983 +0.05(+0.73%)
Jun 23, 2014 7.024 7.055 7.024 7.024 124,853 +0.00(+0.00%)
Jun 20, 2014 7.019 7.049 7.019 7.024 122,699 -0.02(-0.22%)
Jun 19, 2014 7.075 7.091 7.034 7.039 90,978 -0.03(-0.36%)
Jun 18, 2014 7.060 7.085 7.055 7.065 96,365 -0.01(-0.15%)
Jun 17, 2014 7.065 7.083 7.065 7.075 63,482 +0.01(+0.07%)
Jun 16, 2014 7.065 7.085 7.065 7.070 189,315 -0.01(-0.15%)
Jun 13, 2014 7.049 7.093 7.045 7.080 88,238 +0.02(+0.22%)
Jun 12, 2014 7.039 7.080 7.024 7.065 85,636 +0.03(+0.36%)
Jun 11, 2014 6.980 7.041 6.980 7.040 79,983 +0.04(+0.56%)
Jun 10, 2014 6.960 7.000 6.960 7.000 141,679 -0.01(-0.07%)
Jun 06, 2014 6.965 7.021 6.965 7.006 131,803 +0.04(+0.51%)
Jun 05, 2014 6.944 6.985 6.944 6.970 186,457 +0.01(+0.07%)
Jun 04, 2014 6.970 6.995 6.954 6.965 127,298 -0.03(-0.37%)
Jun 03, 2014 7.021 7.021 6.975 6.990 218,550 -0.05(-0.65%)
Jun 02, 2014 7.077 7.082 7.021 7.036 173,595 -0.06(-0.87%)
May 30, 2014 7.072 7.098 7.072 7.098 178,252 +0.02(+0.29%)
May 29, 2014 7.072 7.098 7.062 7.077 163,577 +0.02(+0.22%)
May 28, 2014 7.036 7.072 7.031 7.062 109,557 +0.03(+0.44%)
May 27, 2014 7.026 7.057 7.006 7.031 137,395 +0.00(+0.00%)
May 23, 2014 7.041 7.031 7.031 7.031 67,954 -0.03(-0.36%)
May 22, 2014 7.057 7.067 7.041 7.057 94,584 -0.02(-0.29%)
May 21, 2014 7.041 7.082 7.041 7.077 163,439 +0.04(+0.51%)
May 20, 2014 7.026 7.118 7.016 7.041 233,350 -0.01(-0.08%)
May 19, 2014 7.026 7.057 7.024 7.047 110,078 +0.02(+0.29%)
May 16, 2014 7.021 7.041 7.016 7.026 113,972 +0.01(+0.07%)
May 15, 2014 7.006 7.031 6.995 7.021 144,919 +0.02(+0.22%)
May 14, 2014 6.970 7.026 6.965 7.006 180,339 +0.02(+0.22%)
May 13, 2014 6.954 6.990 6.949 6.990 118,696 +0.05(+0.70%)
May 12, 2014 6.901 6.952 6.901 6.941 152,546 +0.02(+0.22%)
May 09, 2014 6.926 6.952 6.926 6.926 101,632 -0.01(-0.15%)
May 08, 2014 6.926 6.936 6.926 6.936 81,173 +0.03(+0.37%)
May 07, 2014 6.941 6.941 6.906 6.911 129,534 -0.02(-0.22%)
May 06, 2014 6.916 6.936 6.911 6.926 104,335 -0.01(-0.07%)
May 05, 2014 6.890 6.931 6.890 6.931 94,618 +0.06(+0.89%)
May 02, 2014 6.865 6.885 6.861 6.870 158,865 -0.05(-0.66%)
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.