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 (-0.52%)
Streaming Delayed Price Updated: 2:16 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 (%)
Aug 31, 2018 8.688 8.688 8.688 0 +0.01(+0.08%)
Aug 30, 2018 8.688 8.701 8.674 8.681 157,493 -0.03(-0.39%)
Aug 29, 2018 8.715 8.722 8.688 8.715 115,750 +0.01(+0.16%)
Aug 28, 2018 8.715 8.715 8.654 8.701 227,764 +0.00(+0.00%)
Aug 27, 2018 8.722 8.728 8.695 8.701 140,757 -0.01(-0.16%)
Aug 24, 2018 8.708 8.742 8.708 8.715 103,684 +0.01(+0.08%)
Aug 23, 2018 8.715 8.791 8.708 8.708 168,649 -0.01(-0.08%)
Aug 22, 2018 8.715 8.735 8.681 8.715 239,737 +0.00(+0.00%)
Aug 21, 2018 8.708 8.722 8.695 8.715 127,422 +0.01(+0.16%)
Aug 20, 2018 8.708 8.708 8.681 8.701 131,519 +0.00(+0.00%)
Aug 17, 2018 8.728 8.728 8.688 8.701 77,652 -0.02(-0.23%)
Aug 16, 2018 8.661 8.728 8.661 8.722 127,565 +0.03(+0.31%)
Aug 15, 2018 8.627 8.701 8.627 8.695 149,755 +0.06(+0.70%)
Aug 14, 2018 8.613 8.654 8.613 8.634 119,083 +0.01(+0.12%)
Aug 13, 2018 8.657 8.664 8.624 8.624 143,904 -0.02(-0.23%)
Aug 10, 2018 8.630 8.657 8.617 8.644 193,707 +0.03(+0.39%)
Aug 09, 2018 8.624 8.630 8.610 8.610 103,961 -0.01(-0.16%)
Aug 08, 2018 8.603 8.644 8.597 8.624 146,859 +0.01(+0.08%)
Aug 07, 2018 8.624 8.644 8.597 8.617 158,572 +0.00(+0.00%)
Aug 06, 2018 8.570 8.637 8.570 8.617 134,923 +0.05(+0.63%)
Aug 03, 2018 8.570 8.603 8.563 8.563 93,360 -0.02(-0.24%)
Aug 02, 2018 8.563 8.597 8.556 8.583 132,093 +0.03(+0.31%)
Aug 01, 2018 8.550 8.583 8.550 8.556 81,263 -0.02(-0.24%)
Jul 31, 2018 8.576 8.617 8.576 8.576 205,779 +0.00(+0.00%)
Jul 30, 2018 8.550 8.576 8.523 8.576 147,119 +0.04(+0.47%)
Jul 27, 2018 8.543 8.563 8.523 8.536 202,330 +0.02(+0.24%)
Jul 26, 2018 8.576 8.590 8.509 8.516 199,807 -0.05(-0.55%)
Jul 25, 2018 8.570 8.594 8.556 8.563 179,217 +0.01(+0.16%)
Jul 24, 2018 8.536 8.576 8.536 8.550 184,896 -0.04(-0.47%)
Jul 23, 2018 8.650 8.650 8.583 8.590 163,419 -0.07(-0.78%)
Jul 20, 2018 8.637 8.657 8.630 8.657 180,007 +0.03(+0.31%)
Jul 19, 2018 8.657 8.657 8.610 8.630 139,344 -0.01(-0.16%)
Jul 18, 2018 8.630 8.677 8.630 8.644 185,978 +0.01(+0.08%)
Jul 17, 2018 8.617 8.644 8.617 8.637 137,132 +0.02(+0.23%)
Jul 16, 2018 8.610 8.650 8.610 8.617 150,341 -0.02(-0.23%)
Jul 13, 2018 8.644 8.671 8.624 8.637 115,561 -0.02(-0.19%)
Jul 12, 2018 8.674 8.687 8.654 8.654 265,386 -0.01(-0.15%)
Jul 11, 2018 8.640 8.667 8.627 8.667 175,271 +0.03(+0.31%)
Jul 10, 2018 8.614 8.640 8.606 8.640 178,663 +0.03(+0.39%)
Jul 09, 2018 8.607 8.615 8.607 8.607 137,855 -0.01(-0.08%)
Jul 06, 2018 8.580 8.614 8.560 8.614 161,685 +0.05(+0.55%)
Jul 05, 2018 8.547 8.580 8.547 8.567 123,973 +0.02(+0.23%)
Jul 03, 2018 8.547 8.547 8.547 0 -0.01(-0.08%)
Jul 02, 2018 8.547 8.567 8.540 8.553 150,324 +0.01(+0.16%)
Jun 29, 2018 8.540 8.547 8.527 8.540 307,298 -0.01(-0.08%)
Jun 28, 2018 8.507 8.553 8.507 8.547 172,261 +0.01(+0.08%)
Jun 27, 2018 8.493 8.540 8.480 8.540 172,072 +0.08(+0.95%)
Jun 26, 2018 8.453 8.493 8.453 8.460 143,297 +0.00(+0.00%)
Jun 25, 2018 8.480 8.500 8.453 8.460 168,764 -0.01(-0.08%)
Jun 22, 2018 8.460 8.500 8.460 8.466 157,240 -0.01(-0.16%)
Jun 21, 2018 8.466 8.507 8.465 8.480 176,213 +0.02(+0.24%)
Jun 20, 2018 8.466 8.480 8.460 8.460 323,262 -0.01(-0.08%)
Jun 19, 2018 8.486 8.507 8.453 8.466 294,257 -0.01(-0.16%)
Jun 18, 2018 8.500 8.507 8.466 8.480 312,574 -0.01(-0.16%)
Jun 15, 2018 8.486 8.486 8.493 206,980 +0.01(+0.08%)
Jun 14, 2018 8.493 8.500 8.480 8.486 198,865 +0.01(+0.12%)
Jun 13, 2018 8.476 8.490 8.450 8.476 202,232 +0.02(+0.24%)
Jun 12, 2018 8.490 8.513 8.443 8.456 386,346 -0.05(-0.55%)
Jun 11, 2018 8.550 8.550 8.496 8.503 169,563 -0.04(-0.47%)
Jun 08, 2018 8.530 8.543 8.516 8.543 129,313 +0.02(+0.23%)
Jun 07, 2018 8.523 8.550 8.496 8.523 120,744 -0.02(-0.23%)
Jun 06, 2018 8.543 153,456 +0.02(+0.23%)
Jun 05, 2018 8.583 8.583 8.516 8.523 166,762 -0.05(-0.62%)
Jun 04, 2018 8.616 8.623 8.543 8.576 121,618 -0.02(-0.23%)
Jun 01, 2018 8.590 8.596 8.543 8.596 171,829 +0.01(+0.08%)
May 31, 2018 8.603 8.603 8.536 8.590 175,662 +0.02(+0.23%)
May 30, 2018 8.550 8.590 8.516 8.570 360,426 +0.01(+0.16%)
May 29, 2018 8.530 8.570 8.510 8.556 222,841 +0.07(+0.78%)
May 25, 2018 8.490 8.490 8.490 0 +0.01(+0.08%)
May 24, 2018 8.476 8.503 8.470 8.483 256,321 +0.01(+0.16%)
May 23, 2018 8.470 8.503 8.466 8.470 178,527 +0.01(+0.08%)
May 22, 2018 8.490 8.503 8.463 8.463 170,981 -0.04(-0.47%)
May 21, 2018 8.543 8.543 8.470 8.503 168,764 -0.01(-0.16%)
May 18, 2018 8.496 8.583 8.496 8.516 340,547 +0.03(+0.31%)
May 17, 2018 8.530 8.530 8.490 8.490 209,814 -0.05(-0.62%)
May 16, 2018 8.523 8.556 8.516 8.543 181,339 -0.01(-0.08%)
May 15, 2018 8.570 8.570 8.496 8.550 212,240 -0.03(-0.31%)
May 14, 2018 8.543 8.576 8.516 8.576 181,786 +0.04(+0.43%)
May 11, 2018 8.493 8.553 8.493 8.540 88,990 +0.04(+0.47%)
May 10, 2018 8.493 8.513 8.480 8.500 146,018 -0.01(-0.08%)
May 09, 2018 8.553 8.553 8.460 8.507 309,596 -0.05(-0.62%)
May 08, 2018 8.533 8.560 8.526 8.560 198,673 +0.03(+0.31%)
May 07, 2018 8.533 8.566 8.513 8.533 105,642 -0.01(-0.08%)
May 04, 2018 8.533 8.566 8.513 8.540 113,596 +0.01(+0.16%)
May 03, 2018 8.566 8.566 8.513 8.526 99,455 -0.01(-0.16%)
May 02, 2018 8.546 8.553 8.516 8.540 137,283 +0.01(+0.16%)
May 01, 2018 8.520 8.540 8.520 8.526 123,567 -0.01(-0.16%)
Apr 30, 2018 8.540 8.546 8.513 8.540 147,869 +0.02(+0.23%)
Apr 27, 2018 8.480 8.520 8.480 8.520 108,910 +0.04(+0.47%)
Apr 26, 2018 8.473 8.480 8.460 8.480 170,030 +0.03(+0.39%)
Apr 25, 2018 8.500 8.500 8.447 8.447 191,998 -0.06(-0.70%)
Apr 24, 2018 8.507 8.520 8.487 8.507 165,189 +0.01(+0.16%)
Apr 23, 2018 8.487 8.507 8.480 8.493 229,974 +0.01(+0.08%)
Apr 20, 2018 8.546 8.560 8.487 8.487 167,874 -0.07(-0.77%)
Apr 19, 2018 8.619 8.619 8.546 8.553 158,585 -0.07(-0.84%)
Apr 18, 2018 8.626 8.639 8.599 8.626 206,982 +0.03(+0.31%)
Apr 17, 2018 8.619 8.632 8.579 8.599 114,710 +0.00(+0.00%)
Apr 16, 2018 8.626 8.652 8.579 8.599 140,330 -0.01(-0.15%)
Apr 13, 2018 8.619 8.639 8.613 8.613 90,269 +0.00(+0.04%)
Apr 12, 2018 8.603 8.629 8.589 8.609 139,869 -0.02(-0.23%)
Apr 11, 2018 8.616 8.642 8.609 8.629 183,629 +0.01(+0.08%)
Apr 10, 2018 8.603 8.636 8.589 8.622 251,683 +0.02(+0.23%)
Apr 09, 2018 8.589 8.616 8.589 8.603 146,674 +0.01(+0.15%)
Apr 06, 2018 8.589 8.603 8.570 8.589 113,378 -0.02(-0.23%)
Apr 05, 2018 8.629 8.629 8.589 8.609 119,554 -0.03(-0.38%)
Apr 04, 2018 8.636 8.655 8.609 8.642 83,632 +0.01(+0.08%)
Apr 03, 2018 8.642 8.649 8.609 8.636 92,784 +0.01(+0.15%)
Apr 02, 2018 8.636 8.649 8.616 8.622 111,882 -0.01(-0.15%)
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%)
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.