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 (%)
Sep 30, 2015 7.320 7.348 7.269 7.337 204,191 +0.01(+0.16%)
Sep 29, 2015 7.252 7.371 7.234 7.325 141,923 +0.07(+1.02%)
Sep 28, 2015 7.308 7.314 7.246 7.252 113,191 -0.07(-0.93%)
Sep 25, 2015 7.291 7.331 7.257 7.320 107,527 +0.00(+0.00%)
Sep 24, 2015 7.263 7.320 7.223 7.320 140,467 +0.06(+0.78%)
Sep 23, 2015 7.246 7.297 7.232 7.263 114,258 +0.04(+0.55%)
Sep 22, 2015 7.269 7.269 7.223 7.223 155,004 -0.06(-0.78%)
Sep 21, 2015 7.206 7.308 7.200 7.280 143,540 +0.05(+0.63%)
Sep 18, 2015 7.138 7.240 7.138 7.234 186,752 +0.10(+1.35%)
Sep 17, 2015 7.093 7.144 7.071 7.138 120,296 +0.04(+0.56%)
Sep 16, 2015 7.093 7.115 7.093 7.098 123,535 -0.01(-0.08%)
Sep 15, 2015 7.127 7.127 7.093 7.104 147,020 -0.02(-0.32%)
Sep 14, 2015 7.121 7.138 7.121 7.127 56,512 +0.00(+0.00%)
Sep 11, 2015 7.132 7.132 7.098 7.127 97,458 +0.01(+0.20%)
Sep 10, 2015 7.095 7.140 7.084 7.112 165,537 +0.03(+0.40%)
Sep 09, 2015 7.112 7.118 7.084 7.084 151,573 -0.03(-0.40%)
Sep 08, 2015 7.140 7.146 7.112 7.112 149,461 -0.02(-0.32%)
Sep 04, 2015 7.135 7.135 7.135 7.135 278,146 +0.00(+0.00%)
Sep 03, 2015 7.163 7.180 7.135 7.135 151,993 -0.04(-0.55%)
Sep 02, 2015 7.152 7.174 7.135 7.174 158,959 +0.03(+0.47%)
Sep 01, 2015 7.135 7.152 7.106 7.140 159,282 +0.01(+0.16%)
Aug 31, 2015 7.180 7.202 7.129 7.129 208,992 -0.02(-0.32%)
Aug 28, 2015 7.140 7.163 7.129 7.152 186,150 +0.03(+0.48%)
Aug 27, 2015 7.084 7.140 7.084 7.118 217,779 +0.01(+0.16%)
Aug 26, 2015 7.090 7.140 7.090 7.106 282,263 -0.02(-0.24%)
Aug 25, 2015 7.169 7.185 7.112 7.123 334,027 -0.02(-0.32%)
Aug 24, 2015 7.225 7.225 7.106 7.146 678,230 -0.17(-2.31%)
Aug 21, 2015 7.270 7.372 7.270 7.315 210,526 +0.04(+0.54%)
Aug 20, 2015 7.327 7.332 7.276 7.276 125,773 -0.07(-1.00%)
Aug 19, 2015 7.349 7.366 7.338 7.349 128,655 -0.02(-0.31%)
Aug 18, 2015 7.394 7.394 7.355 7.372 179,742 -0.02(-0.31%)
Aug 17, 2015 7.400 7.434 7.355 7.394 108,391 -0.01(-0.08%)
Aug 14, 2015 7.349 7.428 7.310 7.400 164,719 +0.03(+0.38%)
Aug 13, 2015 7.214 7.394 7.191 7.372 496,712 +0.14(+1.95%)
Aug 12, 2015 7.157 7.231 7.157 7.231 131,495 +0.07(+0.91%)
Aug 11, 2015 7.143 7.210 7.143 7.165 166,844 +0.02(+0.24%)
Aug 10, 2015 7.137 7.154 7.137 7.149 121,463 -0.01(-0.16%)
Aug 07, 2015 7.143 7.199 7.137 7.160 147,638 +0.02(+0.24%)
Aug 06, 2015 7.121 7.143 7.115 7.143 164,208 +0.00(+0.00%)
Aug 05, 2015 7.160 7.160 7.126 7.143 168,218 +0.00(+0.00%)
Aug 04, 2015 7.109 7.160 7.109 7.143 182,347 +0.02(+0.24%)
Aug 03, 2015 7.149 7.171 7.126 7.126 156,378 -0.03(-0.39%)
Jul 31, 2015 7.137 7.171 7.132 7.154 147,039 +0.03(+0.47%)
Jul 30, 2015 7.070 7.121 7.070 7.121 137,235 +0.02(+0.24%)
Jul 29, 2015 7.064 7.104 7.059 7.104 110,385 +0.02(+0.32%)
Jul 28, 2015 7.092 7.104 7.059 7.081 189,394 +0.01(+0.08%)
Jul 27, 2015 7.076 7.092 7.042 7.076 170,099 +0.01(+0.16%)
Jul 24, 2015 7.171 7.199 7.064 7.064 163,528 -0.12(-1.64%)
Jul 23, 2015 7.121 7.182 7.115 7.182 101,567 +0.06(+0.87%)
Jul 22, 2015 7.149 7.154 7.092 7.121 227,336 -0.01(-0.16%)
Jul 21, 2015 7.137 7.154 7.115 7.132 147,955 -0.04(-0.55%)
Jul 20, 2015 7.227 7.233 7.165 7.171 78,012 -0.07(-0.93%)
Jul 17, 2015 7.182 7.238 7.182 7.238 156,903 +0.06(+0.78%)
Jul 16, 2015 7.227 7.249 7.165 7.182 411,958 -0.02(-0.31%)
Jul 15, 2015 7.182 7.205 7.171 7.205 157,415 +0.02(+0.31%)
Jul 14, 2015 7.171 7.193 7.171 7.182 219,108 +0.01(+0.16%)
Jul 13, 2015 7.149 7.171 7.149 7.171 158,267 -0.02(-0.35%)
Jul 10, 2015 7.118 7.196 7.112 7.196 165,082 +0.04(+0.62%)
Jul 09, 2015 7.151 7.157 7.135 7.151 184,780 -0.02(-0.31%)
Jul 08, 2015 7.140 7.174 7.129 7.174 254,204 +0.02(+0.23%)
Jul 07, 2015 7.129 7.173 7.129 7.157 124,349 +0.03(+0.47%)
Jul 06, 2015 7.107 7.123 7.101 7.123 115,856 +0.02(+0.31%)
Jul 02, 2015 7.068 7.101 7.101 7.101 182,851 +0.02(+0.32%)
Jul 01, 2015 7.040 7.079 7.029 7.079 183,252 +0.01(+0.16%)
Jun 30, 2015 6.995 7.073 6.978 7.068 249,916 +0.08(+1.20%)
Jun 29, 2015 7.001 7.001 6.984 6.984 227,658 -0.01(-0.16%)
Jun 26, 2015 7.018 7.029 6.995 6.995 238,366 -0.02(-0.32%)
Jun 25, 2015 7.034 7.045 7.012 7.018 274,110 +0.00(+0.00%)
Jun 24, 2015 7.090 7.096 7.006 7.018 338,506 -0.06(-0.79%)
Jun 23, 2015 7.101 7.123 7.073 7.073 258,352 -0.03(-0.39%)
Jun 22, 2015 7.146 7.157 7.084 7.101 237,991 -0.07(-0.93%)
Jun 19, 2015 7.168 7.168 7.129 7.168 105,965 +0.03(+0.39%)
Jun 18, 2015 7.179 7.179 7.140 7.140 152,680 -0.05(-0.70%)
Jun 17, 2015 7.190 7.197 7.174 7.190 132,097 -0.01(-0.15%)
Jun 16, 2015 7.179 7.207 7.179 7.202 91,561 +0.03(+0.39%)
Jun 15, 2015 7.163 7.174 7.157 7.174 119,088 +0.02(+0.23%)
Jun 12, 2015 7.157 7.168 7.157 7.157 121,707 +0.00(+0.00%)
Jun 11, 2015 7.163 7.168 7.140 7.157 287,306 -0.00(-0.04%)
Jun 10, 2015 7.159 7.176 7.143 7.159 124,165 -0.01(-0.15%)
Jun 09, 2015 7.204 7.209 7.165 7.171 205,637 -0.04(-0.54%)
Jun 08, 2015 7.226 7.237 7.187 7.209 277,794 -0.03(-0.38%)
Jun 05, 2015 7.270 7.293 7.227 7.237 376,947 -0.06(-0.84%)
Jun 04, 2015 7.320 7.359 7.293 7.298 223,887 +0.02(+0.23%)
Jun 03, 2015 7.370 7.376 7.281 7.281 112,949 -0.09(-1.28%)
Jun 02, 2015 7.376 7.403 7.365 7.376 157,849 -0.01(-0.08%)
Jun 01, 2015 7.381 7.392 7.376 7.381 157,886 -0.01(-0.15%)
May 29, 2015 7.403 7.403 7.376 7.392 129,084 +0.02(+0.24%)
May 28, 2015 7.354 7.387 7.348 7.375 189,109 +0.00(+0.06%)
May 27, 2015 7.304 7.370 7.304 7.370 182,311 +0.06(+0.83%)
May 26, 2015 7.320 7.330 7.270 7.309 457,979 -0.03(-0.45%)
May 22, 2015 7.348 7.342 7.342 7.342 186,812 +0.00(+0.00%)
May 21, 2015 7.315 7.359 7.298 7.342 220,036 +0.04(+0.61%)
May 20, 2015 7.370 7.381 7.298 7.298 203,077 -0.06(-0.83%)
May 19, 2015 7.359 7.376 7.359 7.359 130,407 -0.01(-0.15%)
May 18, 2015 7.381 7.387 7.365 7.370 196,708 -0.02(-0.24%)
May 15, 2015 7.392 7.414 7.370 7.388 416,291 +0.00(+0.01%)
May 14, 2015 7.381 7.426 7.381 7.387 174,328 -0.02(-0.30%)
May 13, 2015 7.409 7.442 7.409 7.409 234,705 -0.00(-0.03%)
May 12, 2015 7.423 7.428 7.400 7.412 229,736 -0.02(-0.25%)
May 11, 2015 7.417 7.439 7.417 7.430 129,371 -0.01(-0.12%)
May 08, 2015 7.489 7.500 7.434 7.439 238,615 -0.02(-0.30%)
May 07, 2015 7.494 7.505 7.456 7.461 284,951 -0.04(-0.51%)
May 06, 2015 7.505 7.522 7.467 7.500 300,404 -0.02(-0.22%)
May 05, 2015 7.511 7.555 7.500 7.516 164,010 -0.02(-0.29%)
May 04, 2015 7.588 7.593 7.538 7.538 154,900 -0.07(-0.87%)
May 01, 2015 7.621 7.632 7.588 7.605 172,506 -0.02(-0.22%)
Apr 30, 2015 7.654 7.665 7.610 7.621 190,678 -0.04(-0.57%)
Apr 29, 2015 7.676 7.687 7.649 7.665 226,471 -0.01(-0.15%)
Apr 28, 2015 7.665 7.687 7.665 7.676 164,003 +0.00(+0.00%)
Apr 27, 2015 7.682 7.693 7.671 7.676 204,037 -0.01(-0.07%)
Apr 24, 2015 7.643 7.693 7.643 7.682 305,359 +0.03(+0.36%)
Apr 23, 2015 7.654 7.665 7.649 7.654 259,732 -0.01(-0.14%)
Apr 22, 2015 7.654 7.671 7.638 7.665 251,274 +0.01(+0.14%)
Apr 21, 2015 7.654 7.660 7.643 7.654 182,383 +0.00(+0.00%)
Apr 20, 2015 7.665 7.665 7.649 7.654 159,774 -0.01(-0.07%)
Apr 17, 2015 7.665 7.676 7.621 7.660 232,910 -0.01(-0.07%)
Apr 16, 2015 7.610 7.665 7.605 7.665 164,871 +0.06(+0.72%)
Apr 15, 2015 7.676 7.682 7.555 7.610 689,279 -0.06(-0.79%)
Apr 14, 2015 7.665 7.676 7.627 7.671 193,003 +0.02(+0.22%)
Apr 13, 2015 7.660 7.660 7.621 7.654 129,293 +0.02(+0.26%)
Apr 10, 2015 7.640 7.657 7.624 7.635 223,827 +0.02(+0.29%)
Apr 09, 2015 7.624 7.624 7.591 7.613 176,158 -0.01(-0.14%)
Apr 08, 2015 7.585 7.624 7.552 7.624 185,292 +0.02(+0.22%)
Apr 07, 2015 7.618 7.635 7.596 7.607 101,108 +0.00(+0.00%)
Apr 06, 2015 7.574 7.651 7.563 7.607 286,501 +0.04(+0.58%)
Apr 02, 2015 7.547 7.563 7.563 7.563 142,945 -0.01(-0.14%)
Apr 01, 2015 7.580 7.580 7.558 7.574 158,076 -0.01(-0.07%)
Mar 31, 2015 7.459 7.580 7.440 7.580 721,051 +0.13(+1.69%)
Mar 30, 2015 7.437 7.470 7.432 7.454 206,570 +0.02(+0.22%)
Mar 27, 2015 7.415 7.454 7.415 7.437 217,661 +0.02(+0.22%)
Mar 26, 2015 7.476 7.476 7.404 7.421 291,622 -0.05(-0.73%)
Mar 25, 2015 7.481 7.497 7.470 7.476 254,659 -0.01(-0.07%)
Mar 24, 2015 7.481 7.487 7.470 7.481 162,822 +0.01(+0.15%)
Mar 23, 2015 7.454 7.476 7.446 7.470 200,199 +0.02(+0.29%)
Mar 20, 2015 7.421 7.448 7.408 7.448 141,971 +0.03(+0.44%)
Mar 19, 2015 7.415 7.426 7.395 7.415 87,586 -0.01(-0.07%)
Mar 18, 2015 7.360 7.421 7.360 7.421 122,085 +0.06(+0.82%)
Mar 17, 2015 7.327 7.366 7.327 7.360 86,826 +0.01(+0.15%)
Mar 16, 2015 7.371 7.388 7.333 7.349 135,176 +0.01(+0.07%)
Mar 13, 2015 7.355 7.355 7.333 7.344 124,008 -0.01(-0.07%)
Mar 12, 2015 7.371 7.399 7.349 7.349 150,398 -0.01(-0.07%)
Mar 11, 2015 7.366 7.398 7.344 7.355 206,599 +0.00(+0.04%)
Mar 10, 2015 7.352 7.385 7.335 7.352 172,841 +0.03(+0.45%)
Mar 09, 2015 7.390 7.390 7.308 7.319 278,681 -0.05(-0.67%)
Mar 06, 2015 7.472 7.488 7.357 7.368 203,832 -0.14(-1.89%)
Mar 05, 2015 7.515 7.526 7.483 7.510 209,488 -0.02(-0.22%)
Mar 04, 2015 7.483 7.526 7.505 7.526 191,387 +0.02(+0.29%)
Mar 03, 2015 7.505 7.510 7.477 7.505 191,046 -0.01(-0.15%)
Mar 02, 2015 7.532 7.543 7.483 7.515 199,629 +0.00(+0.00%)
Feb 27, 2015 7.548 7.554 7.515 7.515 146,663 -0.02(-0.22%)
Feb 26, 2015 7.510 7.532 7.488 7.532 120,264 +0.03(+0.36%)
Feb 25, 2015 7.499 7.505 7.488 7.505 148,152 +0.03(+0.44%)
Feb 24, 2015 7.450 7.499 7.448 7.472 169,728 +0.03(+0.37%)
Feb 23, 2015 7.385 7.461 7.377 7.445 226,731 +0.07(+0.89%)
Feb 20, 2015 7.368 7.385 7.363 7.379 173,578 +0.02(+0.30%)
Feb 19, 2015 7.308 7.412 7.292 7.357 306,408 +0.03(+0.45%)
Feb 18, 2015 7.325 7.368 7.319 7.325 196,101 -0.01(-0.07%)
Feb 17, 2015 7.395 7.395 7.325 7.330 215,297 -0.07(-0.88%)
Feb 13, 2015 7.445 7.395 7.395 7.395 188,488 -0.05(-0.66%)
Feb 12, 2015 7.445 7.461 7.434 7.445 156,007 +0.02(+0.22%)
Feb 11, 2015 7.439 7.445 7.401 7.428 169,750 +0.01(+0.19%)
Feb 10, 2015 7.403 7.420 7.403 7.414 191,932 +0.01(+0.07%)
Feb 09, 2015 7.420 7.451 7.403 7.409 213,941 +0.01(+0.07%)
Feb 06, 2015 7.469 7.490 7.387 7.403 227,371 -0.08(-1.09%)
Feb 05, 2015 7.485 7.507 7.452 7.485 256,629 +0.02(+0.29%)
Feb 04, 2015 7.479 7.490 7.414 7.463 275,221 -0.02(-0.29%)
Feb 03, 2015 7.572 7.577 7.485 7.485 209,783 -0.12(-1.64%)
Feb 02, 2015 7.539 7.610 7.507 7.610 246,503 +0.10(+1.37%)
Jan 30, 2015 7.485 7.507 7.479 7.507 225,674 +0.04(+0.58%)
Jan 29, 2015 7.447 7.474 7.443 7.463 112,926 +0.04(+0.51%)
Jan 28, 2015 7.436 7.469 7.403 7.425 281,969 +0.02(+0.22%)
Jan 27, 2015 7.431 7.441 7.382 7.409 333,518 +0.00(+0.00%)
Jan 26, 2015 7.452 7.467 7.409 7.409 271,843 -0.08(-1.01%)
Jan 23, 2015 7.463 7.501 7.458 7.485 285,658 +0.03(+0.36%)
Jan 22, 2015 7.425 7.458 7.408 7.458 286,813 +0.04(+0.59%)
Jan 21, 2015 7.403 7.420 7.398 7.414 219,852 +0.01(+0.15%)
Jan 20, 2015 7.387 7.403 7.371 7.403 285,719 +0.02(+0.22%)
Jan 16, 2015 7.425 7.441 7.382 7.387 284,224 -0.02(-0.29%)
Jan 15, 2015 7.414 7.420 7.387 7.409 167,398 +0.03(+0.44%)
Jan 14, 2015 7.365 7.431 7.365 7.376 273,709 -0.05(-0.66%)
Jan 13, 2015 7.431 7.523 7.360 7.425 296,695 -0.01(-0.15%)
Jan 12, 2015 7.425 7.458 7.425 7.436 183,477 +0.00(+0.00%)
Jan 09, 2015 7.344 7.539 7.333 7.436 592,046 +0.10(+1.41%)
Jan 08, 2015 7.322 7.338 7.317 7.333 150,249 -0.02(-0.29%)
Jan 07, 2015 7.241 7.355 7.230 7.355 415,400 +0.11(+1.57%)
Jan 06, 2015 7.192 7.246 7.192 7.241 284,375 +0.03(+0.45%)
Jan 05, 2015 7.176 7.208 7.176 7.208 230,138 +0.02(+0.23%)
Jan 02, 2015 7.203 7.219 7.170 7.192 198,481 +0.03(+0.45%)
Dec 31, 2014 7.224 7.159 7.159 7.159 717,027 -0.09(-1.20%)
Dec 30, 2014 7.219 7.246 7.203 7.246 205,751 +0.02(+0.30%)
Dec 29, 2014 7.214 7.225 7.197 7.224 232,688 +0.03(+0.43%)
Dec 26, 2014 7.162 7.194 7.157 7.194 69,956 +0.02(+0.29%)
Dec 24, 2014 7.173 7.173 7.173 7.173 175,780 -0.03(-0.45%)
Dec 23, 2014 7.151 7.205 7.140 7.205 258,776 +0.06(+0.83%)
Dec 22, 2014 7.119 7.146 7.119 7.146 211,643 +0.03(+0.38%)
Dec 19, 2014 7.081 7.140 7.060 7.119 223,349 +0.05(+0.69%)
Dec 18, 2014 7.103 7.103 7.043 7.070 281,705 -0.05(-0.68%)
Dec 17, 2014 7.076 7.119 7.076 7.119 256,044 +0.04(+0.61%)
Dec 16, 2014 7.060 7.108 7.043 7.076 455,993 +0.02(+0.31%)
Dec 15, 2014 7.076 7.084 7.038 7.054 290,845 -0.01(-0.08%)
Dec 12, 2014 7.000 7.087 7.000 7.060 585,754 +0.01(+0.08%)
Dec 11, 2014 7.043 7.060 7.038 7.054 313,783 +0.01(+0.15%)
Dec 10, 2014 7.011 7.070 7.011 7.043 364,680 +0.03(+0.43%)
Dec 09, 2014 7.024 7.035 7.013 7.013 339,190 -0.02(-0.23%)
Dec 08, 2014 7.083 7.088 7.019 7.030 279,969 -0.08(-1.06%)
Dec 05, 2014 7.094 7.105 7.083 7.105 428,210 -0.01(-0.15%)
Dec 04, 2014 7.142 7.153 7.099 7.115 844,296 -0.01(-0.08%)
Dec 03, 2014 7.121 7.147 7.106 7.121 297,970 -0.02(-0.30%)
Dec 02, 2014 7.142 7.153 7.121 7.142 200,518 -0.03(-0.37%)
Dec 01, 2014 7.110 7.174 7.110 7.169 229,019 +0.02(+0.30%)
Nov 28, 2014 7.158 7.164 7.126 7.147 186,820 -0.01(-0.08%)
Nov 26, 2014 7.121 7.153 7.153 7.153 201,232 +0.05(+0.68%)
Nov 25, 2014 7.131 7.153 7.088 7.105 237,568 -0.03(-0.38%)
Nov 24, 2014 7.088 7.158 7.088 7.131 274,478 +0.05(+0.68%)
Nov 21, 2014 7.115 7.126 7.078 7.083 222,879 -0.03(-0.45%)
Nov 20, 2014 7.040 7.115 7.038 7.115 286,951 +0.08(+1.14%)
Nov 19, 2014 7.013 7.040 7.008 7.035 200,261 +0.01(+0.15%)
Nov 18, 2014 7.040 7.040 6.987 7.024 328,720 +0.01(+0.15%)
Nov 17, 2014 7.008 7.024 6.987 7.013 376,281 +0.01(+0.08%)
Nov 14, 2014 7.046 7.088 6.987 7.008 366,866 -0.04(-0.53%)
Nov 13, 2014 7.051 7.094 7.035 7.046 289,439 -0.01(-0.15%)
Nov 12, 2014 7.035 7.078 7.035 7.056 136,084 +0.01(+0.12%)
Nov 11, 2014 7.075 7.096 7.032 7.048 204,799 -0.03(-0.38%)
Nov 10, 2014 7.101 7.110 7.075 7.075 81,066 -0.05(-0.67%)
Nov 07, 2014 7.139 7.144 7.091 7.123 149,321 -0.01(-0.15%)
Nov 06, 2014 7.149 7.155 7.117 7.133 140,614 -0.01(-0.15%)
Nov 05, 2014 7.144 7.155 7.123 7.144 76,997 +0.00(+0.00%)
Nov 04, 2014 7.165 7.187 7.128 7.144 109,998 -0.01(-0.08%)
Nov 03, 2014 7.155 7.165 7.133 7.150 186,854 +0.02(+0.23%)
Oct 31, 2014 7.128 7.149 7.091 7.133 124,591 +0.05(+0.68%)
Oct 30, 2014 7.080 7.107 7.064 7.085 120,178 +0.04(+0.53%)
Oct 29, 2014 7.112 7.112 7.048 7.048 88,685 -0.04(-0.60%)
Oct 28, 2014 7.117 7.133 7.080 7.091 147,411 +0.00(+0.00%)
Oct 27, 2014 7.117 7.128 7.085 7.091 77,703 +0.01(+0.08%)
Oct 24, 2014 7.107 7.144 7.075 7.085 107,100 -0.04(-0.52%)
Oct 23, 2014 7.080 7.139 7.080 7.123 162,079 +0.04(+0.60%)
Oct 22, 2014 7.069 7.112 7.069 7.080 107,503 +0.01(+0.15%)
Oct 21, 2014 7.048 7.069 7.043 7.069 137,746 +0.03(+0.37%)
Oct 20, 2014 7.043 7.043 7.017 7.043 153,495 +0.03(+0.45%)
Oct 17, 2014 7.059 7.063 6.996 7.012 182,737 -0.05(-0.67%)
Oct 16, 2014 7.033 7.059 7.031 7.059 151,998 +0.03(+0.37%)
Oct 15, 2014 6.975 7.069 6.975 7.033 215,923 +0.06(+0.83%)
Oct 14, 2014 7.012 7.043 6.969 6.975 92,447 -0.04(-0.53%)
Oct 13, 2014 7.001 7.022 7.001 7.012 126,416 +0.00(+0.00%)
Oct 10, 2014 7.080 7.080 7.012 7.012 119,125 -0.05(-0.70%)
Oct 09, 2014 7.082 7.093 7.040 7.061 109,338 -0.02(-0.23%)
Oct 08, 2014 7.067 7.087 7.046 7.077 128,123 +0.01(+0.15%)
Oct 07, 2014 7.061 7.082 7.051 7.067 108,261 +0.02(+0.22%)
Oct 06, 2014 7.025 7.077 6.999 7.051 354,425 +0.05(+0.75%)
Oct 03, 2014 6.998 7.009 6.988 6.998 121,429 -0.02(-0.27%)
Oct 02, 2014 6.988 7.025 6.988 7.018 115,394 +0.00(+0.05%)
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.