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, 2020 10.92 11.02 10.76 10.98 361,546 +0.17(+1.58%)
Apr 29, 2020 10.71 10.86 10.71 10.81 155,343 +0.04(+0.42%)
Apr 28, 2020 10.41 10.79 10.41 10.76 237,494 +0.31(+2.99%)
Apr 27, 2020 10.70 10.70 10.30 10.45 361,147 -0.16(-1.47%)
Apr 24, 2020 10.57 10.70 10.55 10.61 141,586 +0.04(+0.35%)
Apr 23, 2020 10.79 10.79 10.47 10.57 420,331 -0.13(-1.25%)
Apr 22, 2020 10.93 10.93 10.66 10.70 268,247 -0.15(-1.37%)
Apr 21, 2020 10.92 10.92 10.76 10.85 179,883 -0.07(-0.61%)
Apr 20, 2020 10.79 10.94 10.73 10.92 198,049 +0.13(+1.17%)
Apr 17, 2020 10.91 10.94 10.75 10.79 153,004 -0.07(-0.69%)
Apr 16, 2020 10.71 10.88 10.67 10.87 184,306 +0.16(+1.46%)
Apr 15, 2020 10.69 10.76 10.65 10.71 195,409 -0.01(-0.14%)
Apr 14, 2020 10.39 10.74 10.39 10.73 332,274 +0.34(+3.28%)
Apr 13, 2020 10.32 10.44 10.19 10.39 301,798 +0.08(+0.79%)
Apr 09, 2020 10.26 10.59 10.19 10.30 304,252 +0.19(+1.90%)
Apr 08, 2020 10.17 10.41 10.02 10.11 590,899 -0.10(-1.02%)
Apr 07, 2020 10.45 10.45 10.19 10.22 267,762 +0.01(+0.07%)
Apr 06, 2020 10.00 10.21 9.935 10.21 203,426 +0.30(+3.07%)
Apr 03, 2020 9.920 10.07 9.875 9.905 164,679 -0.08(-0.82%)
Apr 02, 2020 9.875 10.08 9.831 9.986 222,165 +0.11(+1.13%)
Apr 01, 2020 9.749 10.03 9.742 9.875 370,052 +0.07(+0.76%)
Mar 31, 2020 10.08 10.28 9.801 9.801 365,013 -0.33(-3.22%)
Mar 30, 2020 10.22 10.22 10.05 10.13 243,022 -0.10(-0.94%)
Mar 27, 2020 9.816 10.22 9.779 10.22 458,403 +0.37(+3.76%)
Mar 26, 2020 9.794 9.868 9.688 9.853 584,652 +0.07(+0.76%)
Mar 25, 2020 9.194 9.816 9.194 9.779 716,014 +0.67(+7.40%)
Mar 24, 2020 9.216 9.646 8.934 9.105 682,215 +0.21(+2.42%)
Mar 23, 2020 8.705 9.016 8.705 8.890 680,418 +0.01(+0.08%)
Mar 20, 2020 8.964 9.209 8.727 8.883 547,492 +0.05(+0.59%)
Mar 19, 2020 8.771 8.957 8.475 8.831 674,906 -0.25(-2.77%)
Mar 18, 2020 9.446 9.446 9.016 9.083 885,858 -0.61(-6.27%)
Mar 17, 2020 9.675 9.757 9.646 9.690 725,452 -0.09(-0.91%)
Mar 16, 2020 9.305 9.912 8.697 9.779 401,694 -0.44(-4.35%)
Mar 13, 2020 10.24 10.32 10.17 10.22 408,054 +0.18(+1.83%)
Mar 12, 2020 10.31 10.39 9.871 10.04 1,051,194 -0.48(-4.55%)
Mar 11, 2020 10.90 10.92 10.50 10.52 534,671 -0.40(-3.65%)
Mar 10, 2020 11.18 11.28 10.67 10.92 747,289 -0.21(-1.92%)
Mar 09, 2020 11.15 11.21 10.95 11.13 364,445 -0.19(-1.69%)
Mar 06, 2020 11.29 11.46 11.27 11.32 453,364 -0.08(-0.71%)
Mar 05, 2020 11.45 11.49 11.33 11.40 245,263 -0.05(-0.45%)
Mar 04, 2020 11.51 11.54 11.43 11.46 303,942 -0.04(-0.38%)
Mar 03, 2020 11.55 11.62 11.46 11.50 203,244 -0.06(-0.51%)
Mar 02, 2020 10.96 11.57 10.96 11.56 406,637 +0.61(+5.59%)
Feb 28, 2020 11.12 11.12 10.89 10.95 504,371 -0.21(-1.85%)
Feb 27, 2020 11.18 11.22 10.97 11.15 393,179 +0.00(+0.00%)
Feb 26, 2020 11.31 11.46 11.15 11.15 214,494 -0.18(-1.62%)
Feb 25, 2020 11.54 11.57 11.34 11.34 238,990 -0.23(-1.98%)
Feb 24, 2020 11.61 11.61 11.51 11.57 357,148 +0.12(+1.03%)
Feb 21, 2020 11.45 11.51 11.44 11.45 160,753 +0.03(+0.26%)
Feb 20, 2020 11.41 11.43 11.39 11.42 151,590 +0.01(+0.06%)
Feb 19, 2020 11.39 11.43 11.35 11.41 203,805 +0.07(+0.65%)
Feb 18, 2020 11.26 11.34 11.23 11.34 156,254 +0.08(+0.72%)
Feb 14, 2020 11.16 11.26 11.15 11.26 151,528 +0.11(+0.99%)
Feb 13, 2020 11.22 11.22 11.15 11.15 152,520 -0.05(-0.48%)
Feb 12, 2020 11.22 11.26 11.20 11.20 167,207 +0.01(+0.13%)
Feb 11, 2020 11.18 11.23 11.18 11.18 109,880 +0.02(+0.20%)
Feb 10, 2020 11.17 11.19 11.15 11.16 251,721 +0.01(+0.07%)
Feb 07, 2020 11.16 11.16 11.11 11.16 171,279 +0.05(+0.46%)
Feb 06, 2020 11.07 11.16 11.07 11.10 253,929 +0.03(+0.26%)
Feb 05, 2020 11.08 11.12 11.06 11.07 191,483 -0.01(-0.13%)
Feb 04, 2020 11.08 11.10 11.05 11.09 106,590 +0.04(+0.33%)
Feb 03, 2020 11.08 11.12 11.04 11.05 196,306 -0.04(-0.33%)
Jan 31, 2020 11.12 11.15 11.09 11.09 215,018 -0.04(-0.33%)
Jan 30, 2020 11.09 11.13 11.08 11.13 187,360 +0.03(+0.26%)
Jan 29, 2020 11.15 11.15 11.06 11.10 222,686 -0.01(-0.13%)
Jan 28, 2020 11.01 11.11 11.01 11.11 167,619 +0.10(+0.87%)
Jan 27, 2020 11.03 11.09 11.01 11.02 224,644 +0.01(+0.07%)
Jan 24, 2020 10.99 11.04 10.98 11.01 174,276 +0.01(+0.13%)
Jan 23, 2020 10.93 11.03 10.93 10.99 221,303 +0.07(+0.67%)
Jan 22, 2020 10.82 10.92 10.82 10.92 198,825 +0.11(+1.02%)
Jan 21, 2020 10.82 10.82 10.78 10.81 183,872 +0.03(+0.27%)
Jan 17, 2020 10.78 10.79 10.75 10.78 166,101 +0.00(+0.00%)
Jan 16, 2020 10.76 10.78 10.74 10.78 198,540 +0.02(+0.20%)
Jan 15, 2020 10.76 10.76 10.74 10.76 182,467 +0.01(+0.14%)
Jan 14, 2020 10.75 10.75 10.74 10.74 156,515 +0.00(+0.00%)
Jan 13, 2020 10.74 10.75 10.74 10.74 155,914 +0.01(+0.07%)
Jan 10, 2020 10.75 10.77 10.74 10.74 179,727 +0.00(+0.00%)
Jan 09, 2020 10.77 10.77 10.71 10.74 275,153 +0.01(+0.07%)
Jan 08, 2020 10.74 10.76 10.71 10.73 152,299 +0.01(+0.14%)
Jan 07, 2020 10.74 10.75 10.71 10.71 185,342 -0.01(-0.07%)
Jan 06, 2020 10.79 10.79 10.71 10.72 198,082 -0.05(-0.48%)
Jan 03, 2020 10.73 10.77 10.71 10.77 165,283 +0.06(+0.55%)
Jan 02, 2020 10.73 10.74 10.70 10.71 148,793 +0.01(+0.14%)
Dec 31, 2019 10.73 10.73 10.68 10.70 126,040 -0.04(-0.34%)
Dec 30, 2019 10.63 10.74 10.63 10.74 220,857 +0.09(+0.88%)
Dec 27, 2019 10.65 10.66 10.62 10.64 156,745 +0.03(+0.28%)
Dec 26, 2019 10.61 10.63 10.61 10.61 138,825 +0.00(+0.00%)
Dec 24, 2019 10.59 10.64 10.59 10.61 103,766 +0.02(+0.21%)
Dec 23, 2019 10.64 10.64 10.59 10.59 177,176 -0.04(-0.41%)
Dec 20, 2019 10.64 10.64 10.61 10.64 209,997 +0.00(+0.00%)
Dec 19, 2019 10.64 10.64 10.61 10.64 192,762 +0.00(+0.00%)
Dec 18, 2019 10.60 10.64 10.60 10.64 194,783 +0.01(+0.07%)
Dec 17, 2019 10.63 10.66 10.61 10.63 219,717 +0.01(+0.14%)
Dec 16, 2019 10.61 10.64 10.61 10.61 160,957 +0.01(+0.07%)
Dec 13, 2019 10.61 10.61 10.58 10.61 118,551 +0.01(+0.05%)
Dec 12, 2019 10.57 10.61 10.56 10.60 214,759 +0.02(+0.21%)
Dec 11, 2019 10.59 10.62 10.56 10.58 193,601 +0.00(+0.00%)
Dec 10, 2019 10.58 10.58 10.56 10.58 214,213 +0.00(+0.00%)
Dec 09, 2019 10.58 10.58 10.54 10.58 200,182 +0.03(+0.28%)
Dec 06, 2019 10.56 10.61 10.54 10.55 190,620 -0.01(-0.07%)
Dec 05, 2019 10.56 10.57 10.53 10.56 329,464 -0.01(-0.07%)
Dec 04, 2019 10.54 10.58 10.54 10.56 144,760 +0.02(+0.21%)
Dec 03, 2019 10.54 10.54 10.51 10.54 253,817 +0.03(+0.28%)
Dec 02, 2019 10.49 10.54 10.48 10.51 153,646 -0.02(-0.21%)
Nov 29, 2019 10.54 10.54 10.48 10.54 149,223 +0.02(+0.21%)
Nov 27, 2019 10.50 10.53 10.47 10.51 314,400 +0.04(+0.35%)
Nov 26, 2019 10.55 10.56 10.48 10.48 212,906 -0.05(-0.48%)
Nov 25, 2019 10.54 10.54 10.51 10.53 124,679 +0.01(+0.07%)
Nov 22, 2019 10.52 10.52 10.51 10.52 132,031 +0.00(+0.00%)
Nov 21, 2019 10.48 10.53 10.48 10.52 175,468 +0.03(+0.28%)
Nov 20, 2019 10.47 10.50 10.47 10.49 182,491 +0.02(+0.21%)
Nov 19, 2019 10.47 10.47 10.46 10.47 194,016 +0.00(+0.00%)
Nov 18, 2019 10.42 10.47 10.39 10.47 172,697 +0.04(+0.42%)
Nov 15, 2019 10.42 10.43 10.41 10.43 157,475 +0.00(+0.00%)
Nov 14, 2019 10.39 10.43 10.37 10.43 387,403 +0.07(+0.69%)
Nov 13, 2019 10.33 10.36 10.31 10.36 248,495 +0.07(+0.70%)
Nov 12, 2019 10.29 10.31 10.28 10.28 187,135 +0.01(+0.14%)
Nov 11, 2019 10.32 10.33 10.27 10.27 246,866 -0.03(-0.28%)
Nov 08, 2019 10.33 10.33 10.27 10.30 284,248 -0.04(-0.35%)
Nov 07, 2019 10.43 10.44 10.33 10.33 177,281 -0.08(-0.76%)
Nov 06, 2019 10.43 10.49 10.40 10.41 298,757 -0.01(-0.14%)
Nov 05, 2019 10.44 10.46 10.36 10.43 179,904 -0.03(-0.28%)
Nov 04, 2019 10.48 10.52 10.45 10.46 194,358 -0.04(-0.41%)
Nov 01, 2019 10.49 10.51 10.45 10.50 189,314 +0.01(+0.14%)
Oct 31, 2019 10.41 10.50 10.41 10.49 247,173 +0.08(+0.76%)
Oct 30, 2019 10.36 10.41 10.35 10.41 114,203 +0.04(+0.42%)
Oct 29, 2019 10.32 10.36 10.30 10.36 243,009 +0.04(+0.42%)
Oct 28, 2019 10.36 10.36 10.32 10.32 161,417 -0.06(-0.56%)
Oct 25, 2019 10.41 10.41 10.38 10.38 167,343 -0.01(-0.07%)
Oct 24, 2019 10.36 10.40 10.36 10.38 175,609 +0.03(+0.28%)
Oct 23, 2019 10.38 10.42 10.36 10.36 198,280 -0.02(-0.21%)
Oct 22, 2019 10.41 10.41 10.36 10.38 119,110 +0.01(+0.07%)
Oct 21, 2019 10.39 10.39 10.36 10.37 118,103 -0.03(-0.28%)
Oct 18, 2019 10.37 10.43 10.36 10.40 176,187 +0.01(+0.14%)
Oct 17, 2019 10.38 10.39 10.36 10.38 104,508 +0.03(+0.28%)
Oct 16, 2019 10.36 10.39 10.34 10.36 99,033 +0.00(+0.00%)
Oct 15, 2019 10.40 10.41 10.34 10.36 115,277 -0.04(-0.35%)
Oct 14, 2019 10.38 10.41 10.36 10.39 154,858 -0.01(-0.14%)
Oct 11, 2019 10.44 10.44 10.40 10.41 153,662 -0.04(-0.36%)
Oct 10, 2019 10.48 10.48 10.44 10.44 175,558 -0.04(-0.34%)
Oct 09, 2019 10.51 10.55 10.48 10.48 368,248 -0.01(-0.07%)
Oct 08, 2019 10.49 10.52 10.49 10.49 217,593 +0.02(+0.21%)
Oct 07, 2019 10.50 10.54 10.47 10.47 151,442 -0.02(-0.21%)
Oct 04, 2019 10.44 10.50 10.44 10.49 135,362 +0.05(+0.48%)
Oct 03, 2019 10.37 10.45 10.37 10.44 136,171 +0.07(+0.69%)
Oct 02, 2019 10.41 10.42 10.37 10.37 273,985 -0.02(-0.21%)
Oct 01, 2019 10.38 10.41 10.34 10.39 100,120 -0.02(-0.21%)
Sep 30, 2019 10.40 10.42 10.37 10.41 124,847 +0.03(+0.28%)
Sep 27, 2019 10.37 10.39 10.37 10.38 162,990 +0.03(+0.28%)
Sep 26, 2019 10.31 10.35 10.30 10.35 212,732 +0.06(+0.56%)
Sep 25, 2019 10.31 10.34 10.27 10.29 153,829 -0.02(-0.21%)
Sep 24, 2019 10.26 10.31 10.26 10.31 250,518 +0.06(+0.56%)
Sep 23, 2019 10.26 10.29 10.22 10.26 218,863 +0.01(+0.07%)
Sep 20, 2019 10.22 10.26 10.21 10.25 268,225 +0.04(+0.35%)
Sep 19, 2019 10.21 10.23 10.20 10.21 160,792 +0.05(+0.50%)
Sep 18, 2019 10.14 10.18 10.13 10.16 226,603 +0.02(+0.21%)
Sep 17, 2019 10.15 10.16 10.08 10.14 238,586 -0.02(-0.21%)
Sep 16, 2019 10.15 10.16 10.11 10.16 267,774 +0.03(+0.28%)
Sep 13, 2019 10.24 10.24 10.10 10.13 310,569 -0.14(-1.40%)
Sep 12, 2019 10.34 10.34 10.26 10.28 126,375 -0.05(-0.49%)
Sep 11, 2019 10.32 10.35 10.32 10.33 112,636 +0.00(+0.00%)
Sep 10, 2019 10.41 10.41 10.30 10.33 220,779 -0.08(-0.76%)
Sep 09, 2019 10.47 10.48 10.40 10.41 245,929 -0.09(-0.82%)
Sep 06, 2019 10.46 10.53 10.46 10.49 426,754 +0.04(+0.34%)
Sep 05, 2019 10.50 10.52 10.44 10.46 231,179 -0.09(-0.82%)
Sep 04, 2019 10.50 10.56 10.50 10.54 149,637 +0.04(+0.41%)
Sep 03, 2019 10.46 10.52 10.46 10.50 148,947 +0.06(+0.55%)
Aug 30, 2019 10.52 10.52 10.44 10.44 131,051 -0.07(-0.68%)
Aug 29, 2019 10.52 10.52 10.46 10.52 295,403 +0.00(+0.00%)
Aug 28, 2019 10.44 10.53 10.44 10.52 189,222 +0.07(+0.69%)
Aug 27, 2019 10.44 10.52 10.41 10.44 254,651 +0.02(+0.21%)
Aug 26, 2019 10.44 10.47 10.42 10.42 118,929 -0.01(-0.14%)
Aug 23, 2019 10.43 10.44 10.40 10.44 98,288 +0.02(+0.21%)
Aug 22, 2019 10.44 10.44 10.41 10.41 116,712 -0.03(-0.27%)
Aug 21, 2019 10.39 10.45 10.39 10.44 175,433 +0.05(+0.48%)
Aug 20, 2019 10.37 10.44 10.34 10.39 172,812 +0.03(+0.28%)
Aug 19, 2019 10.44 10.44 10.36 10.36 173,395 -0.09(-0.82%)
Aug 16, 2019 10.45 10.49 10.44 10.45 156,843 -0.04(-0.34%)
Aug 15, 2019 10.44 10.49 10.42 10.49 141,317 +0.10(+0.97%)
Aug 14, 2019 10.34 10.40 10.34 10.39 136,501 +0.06(+0.62%)
Aug 13, 2019 10.39 10.42 10.28 10.32 202,340 -0.04(-0.34%)
Aug 12, 2019 10.36 10.36 10.33 10.36 143,090 +0.04(+0.35%)
Aug 09, 2019 10.36 10.36 10.31 10.32 81,478 -0.02(-0.21%)
Aug 08, 2019 10.29 10.34 10.27 10.34 134,094 +0.08(+0.77%)
Aug 07, 2019 10.29 10.34 10.26 10.26 179,988 -0.03(-0.28%)
Aug 06, 2019 10.23 10.31 10.23 10.29 194,972 +0.09(+0.84%)
Aug 05, 2019 10.24 10.25 10.20 10.21 230,683 -0.04(-0.35%)
Aug 02, 2019 10.21 10.25 10.14 10.24 159,177 +0.04(+0.42%)
Aug 01, 2019 10.10 10.20 10.09 10.20 156,099 +0.11(+1.06%)
Jul 31, 2019 10.09 10.11 10.06 10.09 172,484 +0.02(+0.21%)
Jul 30, 2019 10.11 10.13 10.01 10.07 284,700 -0.04(-0.42%)
Jul 29, 2019 10.13 10.13 10.08 10.11 133,772 +0.01(+0.07%)
Jul 26, 2019 10.09 10.11 10.09 10.11 203,417 +0.02(+0.21%)
Jul 25, 2019 10.09 10.10 10.06 10.09 223,584 +0.01(+0.14%)
Jul 24, 2019 10.06 10.08 10.05 10.07 159,674 +0.01(+0.07%)
Jul 23, 2019 10.06 10.07 9.979 10.06 217,471 +0.00(+0.00%)
Jul 22, 2019 10.06 10.09 10.05 10.06 172,337 +0.01(+0.14%)
Jul 19, 2019 10.03 10.06 10.03 10.05 130,618 +0.02(+0.21%)
Jul 18, 2019 10.00 10.04 9.993 10.03 153,401 +0.03(+0.29%)
Jul 17, 2019 10.00 10.01 9.979 10.00 169,522 +0.01(+0.14%)
Jul 16, 2019 9.979 10.00 9.979 9.986 131,363 -0.01(-0.14%)
Jul 15, 2019 9.972 10.01 9.972 10.00 138,417 +0.04(+0.36%)
Jul 12, 2019 10.00 10.00 9.964 9.964 116,198 -0.04(-0.36%)
Jul 11, 2019 10.08 10.08 9.993 10.00 119,798 -0.03(-0.28%)
Jul 10, 2019 10.01 10.05 9.972 10.03 261,903 +0.08(+0.79%)
Jul 09, 2019 10.07 10.07 9.950 9.950 338,391 -0.09(-0.85%)
Jul 08, 2019 10.08 10.08 10.03 10.04 115,598 -0.04(-0.35%)
Jul 05, 2019 10.04 10.09 10.01 10.07 72,408 -0.01(-0.07%)
Jul 03, 2019 10.05 10.09 10.05 10.08 73,673 +0.04(+0.35%)
Jul 02, 2019 10.03 10.07 10.01 10.04 203,386 +0.01(+0.07%)
Jul 01, 2019 9.972 10.04 9.965 10.04 285,311 +0.04(+0.36%)
Jun 28, 2019 9.936 10.00 9.936 10.00 236,345 +0.04(+0.36%)
Jun 27, 2019 9.957 9.965 9.936 9.965 146,220 +0.03(+0.29%)
Jun 26, 2019 9.915 9.950 9.915 9.936 237,758 +0.06(+0.58%)
Jun 25, 2019 9.886 9.929 9.879 9.879 261,889 -0.01(-0.14%)
Jun 24, 2019 9.886 9.922 9.886 9.893 227,610 -0.01(-0.14%)
Jun 21, 2019 9.858 9.915 9.837 9.908 233,955 -0.01(-0.07%)
Jun 20, 2019 9.936 9.936 9.883 9.915 123,238 +0.04(+0.43%)
Jun 19, 2019 9.815 9.886 9.794 9.872 152,601 +0.05(+0.51%)
Jun 18, 2019 9.780 9.858 9.773 9.822 221,016 +0.08(+0.80%)
Jun 17, 2019 9.730 9.765 9.723 9.744 265,248 +0.00(+0.00%)
Jun 14, 2019 9.730 9.744 9.723 9.744 212,584 +0.02(+0.22%)
Jun 13, 2019 9.730 9.744 9.723 9.723 324,133 -0.01(-0.11%)
Jun 12, 2019 9.833 9.840 9.712 9.733 377,394 -0.10(-1.01%)
Jun 11, 2019 9.825 9.833 9.804 9.833 97,472 +0.02(+0.22%)
Jun 10, 2019 9.804 9.833 9.791 9.811 128,342 +0.01(+0.14%)
Jun 07, 2019 9.769 9.797 9.765 9.797 143,526 +0.04(+0.44%)
Jun 06, 2019 9.740 9.797 9.736 9.755 123,679 +0.02(+0.22%)
Jun 05, 2019 9.733 9.733 9.705 9.733 107,020 +0.01(+0.15%)
Jun 04, 2019 9.726 9.733 9.712 9.719 137,593 +0.01(+0.07%)
Jun 03, 2019 9.698 9.740 9.691 9.712 127,097 +0.04(+0.37%)
May 31, 2019 9.648 9.691 9.628 9.677 139,288 +0.06(+0.66%)
May 30, 2019 9.620 9.620 9.592 9.613 122,067 +0.01(+0.07%)
May 29, 2019 9.634 9.648 9.599 9.606 174,007 -0.01(-0.07%)
May 28, 2019 9.592 9.620 9.578 9.613 136,438 +0.02(+0.22%)
May 24, 2019 9.599 9.620 9.585 9.592 166,976 +0.01(+0.15%)
May 23, 2019 9.528 9.578 9.514 9.578 87,911 +0.06(+0.67%)
May 22, 2019 9.521 9.542 9.514 9.514 109,683 -0.01(-0.15%)
May 21, 2019 9.507 9.549 9.507 9.528 96,524 +0.01(+0.15%)
May 20, 2019 9.521 9.528 9.486 9.514 125,509 +0.00(+0.00%)
May 17, 2019 9.549 9.556 9.507 9.514 89,703 -0.03(-0.30%)
May 16, 2019 9.549 9.585 9.535 9.542 107,325 -0.01(-0.07%)
May 15, 2019 9.542 9.556 9.528 9.549 78,070 +0.01(+0.15%)
May 14, 2019 9.514 9.549 9.497 9.535 166,058 +0.04(+0.41%)
May 13, 2019 9.454 9.503 9.426 9.496 158,033 +0.04(+0.45%)
May 10, 2019 9.468 9.468 9.419 9.454 224,991 -0.01(-0.07%)
May 09, 2019 9.468 9.475 9.405 9.461 149,259 +0.01(+0.07%)
May 08, 2019 9.461 9.468 9.426 9.454 162,734 +0.01(+0.07%)
May 07, 2019 9.454 9.475 9.412 9.447 188,640 -0.01(-0.07%)
May 06, 2019 9.461 9.475 9.440 9.454 226,833 -0.01(-0.07%)
May 03, 2019 9.475 9.475 9.433 9.461 179,283 +0.00(+0.00%)
May 02, 2019 9.489 9.496 9.434 9.461 172,205 -0.01(-0.07%)
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.