Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2003 5.266 5.274 5.250 5.274 143,064 +0.01(+0.22%)
Oct 30, 2003 5.266 5.266 5.254 5.262 185,778 -0.01(-0.22%)
Oct 29, 2003 5.247 5.282 5.231 5.274 276,608 +0.03(+0.67%)
Oct 28, 2003 5.227 5.254 5.227 5.239 215,883 +0.02(+0.45%)
Oct 27, 2003 5.254 5.254 5.212 5.215 185,263 -0.04(-0.74%)
Oct 24, 2003 5.243 5.254 5.235 5.254 80,280 +0.01(+0.22%)
Oct 23, 2003 5.231 5.258 5.223 5.243 114,503 -0.00(-0.07%)
Oct 22, 2003 5.247 5.254 5.219 5.247 101,123 +0.02(+0.30%)
Oct 21, 2003 5.231 5.243 5.215 5.231 156,959 +0.02(+0.30%)
Oct 20, 2003 5.208 5.208 5.200 5.215 134,316 +0.00(+0.07%)
Oct 17, 2003 5.219 5.219 5.192 5.212 177,287 +0.00(+0.00%)
Oct 16, 2003 5.188 5.215 5.188 5.212 155,930 +0.00(+0.00%)
Oct 15, 2003 5.247 5.247 5.165 5.212 328,585 -0.03(-0.52%)
Oct 14, 2003 5.254 5.266 5.235 5.239 184,491 -0.07(-1.32%)
Oct 13, 2003 5.293 5.313 5.254 5.309 127,626 +0.02(+0.29%)
Oct 10, 2003 5.250 5.293 5.231 5.293 214,082 +0.00(+0.00%)
Oct 09, 2003 5.266 5.293 5.258 5.293 261,942 -0.00(-0.07%)
Oct 08, 2003 5.247 5.247 5.247 5.297 229,006 +0.05(+0.96%)
Oct 07, 2003 5.266 5.266 5.243 5.247 239,556 -0.01(-0.15%)
Oct 06, 2003 5.278 5.289 5.247 5.254 426,878 -0.06(-1.10%)
Oct 03, 2003 5.344 5.352 5.293 5.313 348,913 -0.06(-1.09%)
Oct 02, 2003 5.383 5.418 5.359 5.371 935,838 -0.11(-1.99%)
Oct 01, 2003 5.398 5.464 5.390 5.480 207,392 +0.06(+1.08%)
Sep 30, 2003 5.375 5.429 5.348 5.421 258,339 +0.05(+0.94%)
Sep 29, 2003 5.348 5.390 5.348 5.371 267,088 -0.02(-0.36%)
Sep 26, 2003 5.363 5.390 5.336 5.390 284,328 +0.01(+0.22%)
Sep 25, 2003 5.406 5.437 5.317 5.379 538,293 -0.04(-0.79%)
Sep 24, 2003 5.421 5.437 5.379 5.421 269,146 -0.04(-0.71%)
Sep 23, 2003 5.523 5.523 5.441 5.460 288,187 -0.10(-1.89%)
Sep 22, 2003 5.557 5.565 5.480 5.565 153,614 +0.00(+0.00%)
Sep 19, 2003 5.565 5.565 5.534 5.565 130,456 -0.02(-0.28%)
Sep 18, 2003 5.600 5.600 5.565 5.581 134,058 +0.00(+0.07%)
Sep 17, 2003 5.577 5.604 5.561 5.577 144,865 -0.02(-0.35%)
Sep 16, 2003 5.565 5.592 5.546 5.596 202,503 +0.03(+0.56%)
Sep 15, 2003 5.534 5.596 5.491 5.565 265,287 +0.05(+0.99%)
Sep 12, 2003 5.499 5.530 5.480 5.511 94,175 +0.00(+0.07%)
Sep 11, 2003 5.484 5.538 5.476 5.507 117,076 -0.02(-0.35%)
Sep 10, 2003 5.499 5.573 5.491 5.526 171,626 +0.03(+0.49%)
Sep 09, 2003 5.480 5.519 5.480 5.499 146,152 +0.02(+0.43%)
Sep 08, 2003 5.441 5.503 5.421 5.476 154,643 +0.05(+0.86%)
Sep 05, 2003 5.398 5.441 5.398 5.429 128,912 +0.03(+0.58%)
Sep 04, 2003 5.421 5.433 5.375 5.398 155,930 -0.02(-0.43%)
Sep 03, 2003 5.414 5.460 5.390 5.421 167,509 +0.03(+0.50%)
Sep 02, 2003 5.421 5.433 5.386 5.394 120,678 -0.03(-0.50%)
Aug 29, 2003 5.363 5.421 5.363 5.421 95,719 +0.03(+0.65%)
Aug 28, 2003 5.348 5.402 5.324 5.386 101,637 +0.06(+1.17%)
Aug 27, 2003 5.285 5.355 5.266 5.324 156,187 +0.04(+0.74%)
Aug 26, 2003 5.262 5.320 5.250 5.285 196,070 +0.01(+0.15%)
Aug 25, 2003 5.320 5.359 5.278 5.278 151,555 -0.07(-1.24%)
Aug 22, 2003 5.309 5.363 5.305 5.344 164,164 +0.01(+0.15%)
Aug 21, 2003 5.348 5.355 5.305 5.336 127,368 -0.01(-0.15%)
Aug 20, 2003 5.336 5.352 5.309 5.344 154,901 +0.00(+0.00%)
Aug 19, 2003 5.309 5.359 5.309 5.344 136,374 +0.03(+0.51%)
Aug 18, 2003 5.355 5.383 5.317 5.317 117,333 -0.05(-1.01%)
Aug 15, 2003 5.297 5.398 5.266 5.371 140,234 +0.07(+1.25%)
Aug 14, 2003 5.348 5.352 5.278 5.305 204,819 -0.03(-0.66%)
Aug 13, 2003 5.418 5.441 5.313 5.340 209,450 -0.13(-2.35%)
Aug 12, 2003 5.491 5.491 5.445 5.468 140,234 +0.01(+0.14%)
Aug 11, 2003 5.464 5.507 5.445 5.460 137,661 -0.03(-0.50%)
Aug 08, 2003 5.460 5.491 5.437 5.488 158,503 +0.05(+0.93%)
Aug 07, 2003 5.394 5.437 5.394 5.437 133,801 +0.05(+1.01%)
Aug 06, 2003 5.332 5.402 5.313 5.383 186,550 +0.04(+0.73%)
Aug 05, 2003 5.383 5.383 5.297 5.344 199,158 -0.02(-0.36%)
Aug 04, 2003 5.363 5.379 5.227 5.363 326,527 -0.01(-0.14%)
Aug 01, 2003 5.394 5.445 5.317 5.371 242,901 -0.02(-0.43%)
Jul 31, 2003 5.441 5.441 5.313 5.394 282,784 -0.05(-0.86%)
Jul 30, 2003 5.293 5.441 5.293 5.441 219,228 +0.12(+2.19%)
Jul 29, 2003 5.437 5.437 5.305 5.324 358,176 -0.14(-2.56%)
Jul 28, 2003 5.464 5.472 5.437 5.464 213,053 -0.02(-0.28%)
Jul 25, 2003 5.499 5.523 5.460 5.480 239,813 -0.03(-0.56%)
Jul 24, 2003 5.538 5.557 5.507 5.511 198,643 -0.02(-0.28%)
Jul 23, 2003 5.538 5.554 5.464 5.526 201,731 +0.04(+0.71%)
Jul 22, 2003 5.499 5.519 5.379 5.488 517,966 -0.03(-0.56%)
Jul 21, 2003 5.596 5.596 5.499 5.519 253,708 -0.08(-1.39%)
Jul 18, 2003 5.507 5.596 5.507 5.596 204,047 +0.05(+0.91%)
Jul 17, 2003 5.600 5.600 5.488 5.546 523,884 -0.07(-1.25%)
Jul 16, 2003 5.697 5.697 5.616 5.616 264,515 -0.06(-1.10%)
Jul 15, 2003 5.728 5.752 5.635 5.678 316,492 -0.06(-1.08%)
Jul 14, 2003 5.822 5.826 5.701 5.740 301,568 -0.08(-1.40%)
Jul 11, 2003 5.802 5.865 5.791 5.822 198,129 -0.04(-0.66%)
Jul 10, 2003 5.822 5.861 5.814 5.861 192,725 +0.01(+0.20%)
Jul 09, 2003 5.775 5.849 5.767 5.849 310,831 +0.03(+0.60%)
Jul 08, 2003 5.798 5.830 5.763 5.814 358,948 -0.01(-0.13%)
Jul 07, 2003 5.830 5.865 5.802 5.822 266,316 +0.00(+0.00%)
Jul 03, 2003 5.853 5.880 5.822 5.822 154,129 -0.07(-1.12%)
Jul 02, 2003 5.868 5.892 5.837 5.888 185,263 +0.02(+0.40%)
Jul 01, 2003 5.868 5.880 5.845 5.865 256,281 -0.00(-0.07%)
Jun 30, 2003 5.853 5.868 5.810 5.868 231,579 +0.05(+0.94%)
Jun 27, 2003 5.826 5.837 5.798 5.814 182,947 +0.01(+0.13%)
Jun 26, 2003 5.798 5.849 5.783 5.806 274,035 +0.00(+0.00%)
Jun 25, 2003 5.791 5.814 5.763 5.806 201,474 +0.02(+0.27%)
Jun 24, 2003 5.806 5.810 5.767 5.791 243,673 +0.02(+0.34%)
Jun 23, 2003 5.830 5.841 5.771 5.771 297,708 -0.06(-1.07%)
Jun 20, 2003 5.833 5.861 5.798 5.833 309,287 -0.03(-0.60%)
Jun 19, 2003 5.931 5.931 5.833 5.868 324,983 -0.05(-0.85%)
Jun 18, 2003 5.919 5.923 5.880 5.919 227,719 +0.02(+0.33%)
Jun 17, 2003 5.946 5.958 5.868 5.899 325,755 -0.05(-0.78%)
Jun 16, 2003 5.954 6.001 5.931 5.946 208,164 -0.04(-0.65%)
Jun 13, 2003 5.966 6.004 5.938 5.985 259,626 +0.02(+0.26%)
Jun 12, 2003 5.934 5.989 5.923 5.969 214,597 -0.02(-0.32%)
Jun 11, 2003 5.989 6.020 5.969 5.989 317,521 +0.00(+0.06%)
Jun 10, 2003 5.958 5.989 5.942 5.985 250,363 +0.04(+0.65%)
Jun 09, 2003 5.927 5.966 5.907 5.946 171,111 +0.03(+0.46%)
Jun 06, 2003 5.946 5.977 5.903 5.919 262,199 -0.04(-0.65%)
Jun 05, 2003 5.950 5.973 5.927 5.958 238,269 +0.00(+0.00%)
Jun 04, 2003 5.973 5.985 5.950 5.958 220,000 -0.02(-0.26%)
Jun 03, 2003 5.927 5.973 5.899 5.973 195,556 +0.07(+1.12%)
Jun 02, 2003 5.919 5.942 5.888 5.907 212,795 +0.00(+0.07%)
May 30, 2003 5.884 5.903 5.861 5.903 217,942 +0.02(+0.33%)
May 29, 2003 5.814 5.884 5.810 5.884 160,819 +0.07(+1.27%)
May 28, 2003 5.760 5.837 5.760 5.810 209,965 +0.04(+0.74%)
May 27, 2003 5.697 5.783 5.697 5.767 503,814 +0.02(+0.27%)
May 23, 2003 5.775 5.806 5.752 5.752 242,129 -0.02(-0.27%)
May 22, 2003 5.732 5.767 5.728 5.767 239,298 +0.05(+0.82%)
May 21, 2003 5.728 5.760 5.717 5.721 397,544 -0.05(-0.94%)
May 20, 2003 5.705 5.798 5.705 5.775 349,942 +0.04(+0.75%)
May 19, 2003 5.670 5.763 5.670 5.732 452,866 -0.04(-0.67%)
May 16, 2003 5.767 5.814 5.752 5.771 275,322 -0.03(-0.60%)
May 15, 2003 5.791 5.818 5.771 5.806 191,439 +0.02(+0.27%)
May 14, 2003 5.826 5.830 5.779 5.791 265,544 -0.02(-0.27%)
May 13, 2003 5.830 5.884 5.795 5.806 249,591 -0.04(-0.67%)
May 12, 2003 5.818 5.927 5.810 5.845 398,316 +0.01(+0.13%)
May 09, 2003 5.830 5.849 5.810 5.837 266,831 -0.00(-0.07%)
May 08, 2003 5.830 5.849 5.810 5.841 207,392 +0.03(+0.47%)
May 07, 2003 5.826 5.837 5.783 5.814 238,526 -0.01(-0.20%)
May 06, 2003 5.826 5.830 5.791 5.826 187,064 -0.00(-0.07%)
May 05, 2003 5.826 5.830 5.798 5.830 200,444 +0.03(+0.47%)
May 02, 2003 5.822 5.830 5.798 5.802 275,837 -0.00(-0.07%)
May 01, 2003 5.791 5.830 5.791 5.806 212,795 +0.02(+0.40%)
Apr 30, 2003 5.775 5.787 5.756 5.783 173,684 +0.01(+0.20%)
Apr 29, 2003 5.779 5.779 5.748 5.771 200,187 -0.01(-0.13%)
Apr 28, 2003 5.779 5.779 5.748 5.779 167,766 +0.00(+0.00%)
Apr 25, 2003 5.732 5.779 5.690 5.779 192,468 +0.07(+1.16%)
Apr 24, 2003 5.736 5.752 5.662 5.713 220,000 -0.02(-0.41%)
Apr 23, 2003 5.771 5.783 5.736 5.736 229,521 -0.03(-0.61%)
Apr 22, 2003 5.787 5.787 5.732 5.771 225,146 +0.01(+0.13%)
Apr 21, 2003 5.767 5.795 5.752 5.763 144,351 -0.02(-0.34%)
Apr 17, 2003 5.771 5.798 5.752 5.783 232,094 +0.02(+0.34%)
Apr 16, 2003 5.717 5.767 5.717 5.763 176,000 +0.06(+1.02%)
Apr 15, 2003 5.705 5.744 5.697 5.705 166,479 -0.03(-0.47%)
Apr 14, 2003 5.763 5.779 5.717 5.732 176,000 -0.03(-0.47%)
Apr 11, 2003 5.736 5.771 5.728 5.760 116,819 -0.03(-0.54%)
Apr 10, 2003 5.771 5.791 5.748 5.791 166,737 +0.02(+0.34%)
Apr 09, 2003 5.763 5.787 5.752 5.771 117,076 +0.02(+0.27%)
Apr 08, 2003 5.732 5.779 5.713 5.756 164,678 +0.03(+0.47%)
Apr 07, 2003 5.732 5.732 5.694 5.728 98,807 -0.00(-0.07%)
Apr 04, 2003 5.659 5.732 5.659 5.732 122,737 +0.05(+0.82%)
Apr 03, 2003 5.701 5.709 5.659 5.686 175,743 -0.01(-0.14%)
Apr 02, 2003 5.721 5.721 5.655 5.694 182,433 -0.01(-0.20%)
Apr 01, 2003 5.690 5.721 5.659 5.705 193,754 +0.03(+0.55%)
Mar 31, 2003 5.635 5.694 5.585 5.674 173,427 +0.09(+1.53%)
Mar 28, 2003 5.589 5.624 5.577 5.589 143,836 +0.03(+0.56%)
Mar 27, 2003 5.557 5.608 5.542 5.557 126,596 -0.04(-0.69%)
Mar 26, 2003 5.635 5.635 5.577 5.596 204,819 -0.05(-0.96%)
Mar 25, 2003 5.581 5.655 5.577 5.651 307,486 +0.07(+1.25%)
Mar 24, 2003 5.624 5.635 5.581 5.581 240,842 -0.05(-0.97%)
Mar 21, 2003 5.655 5.690 5.604 5.635 288,445 -0.04(-0.69%)
Mar 20, 2003 5.674 5.694 5.655 5.674 190,667 -0.01(-0.14%)
Mar 19, 2003 5.674 5.694 5.647 5.682 164,936 +0.02(+0.41%)
Mar 18, 2003 5.666 5.686 5.635 5.659 168,538 +0.01(+0.21%)
Mar 17, 2003 5.639 5.709 5.620 5.647 205,076 -0.03(-0.48%)
Mar 14, 2003 5.709 5.713 5.643 5.674 201,988 -0.04(-0.68%)
Mar 13, 2003 5.763 5.763 5.686 5.713 295,649 -0.04(-0.68%)
Mar 12, 2003 5.760 5.771 5.701 5.752 238,269 -0.06(-1.00%)
Mar 11, 2003 5.771 5.810 5.736 5.810 250,105 +0.07(+1.29%)
Mar 10, 2003 5.744 5.787 5.721 5.736 242,901 +0.02(+0.41%)
Mar 07, 2003 5.717 5.810 5.713 5.713 206,620 -0.07(-1.14%)
Mar 06, 2003 5.771 5.802 5.701 5.779 197,099 +0.03(+0.47%)
Mar 05, 2003 5.752 5.787 5.697 5.752 208,678 +0.02(+0.34%)
Mar 04, 2003 5.659 5.748 5.651 5.732 140,748 +0.06(+1.03%)
Mar 03, 2003 5.694 5.740 5.647 5.674 258,339 +0.02(+0.34%)
Feb 28, 2003 5.732 5.732 5.643 5.655 211,509 -0.03(-0.55%)
Feb 27, 2003 5.655 5.713 5.635 5.686 171,883 +0.05(+0.90%)
Feb 26, 2003 5.596 5.694 5.596 5.635 182,690 +0.02(+0.42%)
Feb 25, 2003 5.655 5.694 5.557 5.612 216,398 -0.04(-0.76%)
Feb 24, 2003 5.635 5.666 5.581 5.655 236,725 +0.05(+0.83%)
Feb 21, 2003 5.748 5.756 5.608 5.608 179,602 -0.12(-2.17%)
Feb 20, 2003 5.666 5.748 5.659 5.732 233,380 +0.02(+0.41%)
Feb 19, 2003 5.651 5.740 5.635 5.709 270,948 +0.05(+0.96%)
Feb 18, 2003 5.666 5.694 5.635 5.655 226,433 +0.00(+0.00%)
Feb 14, 2003 5.616 5.713 5.616 5.655 166,222 +0.01(+0.21%)
Feb 13, 2003 5.612 5.678 5.604 5.643 139,719 +0.07(+1.18%)
Feb 12, 2003 5.732 5.736 5.565 5.577 289,989 -0.14(-2.38%)
Feb 11, 2003 5.697 5.748 5.674 5.713 231,322 +0.03(+0.55%)
Feb 10, 2003 5.701 5.732 5.340 5.682 217,170 -0.02(-0.34%)
Feb 07, 2003 5.666 5.721 5.604 5.701 369,755 +0.06(+1.10%)
Feb 06, 2003 5.616 5.674 5.616 5.639 161,591 +0.02(+0.42%)
Feb 05, 2003 5.616 5.666 5.600 5.616 150,526 +0.02(+0.28%)
Feb 04, 2003 5.631 5.670 5.577 5.600 318,807 +0.01(+0.14%)
Feb 03, 2003 5.616 5.651 5.546 5.592 287,158 +0.00(+0.07%)
Jan 31, 2003 5.662 5.662 5.561 5.589 265,544 -0.03(-0.62%)
Jan 30, 2003 5.635 5.651 5.573 5.624 173,170 +0.02(+0.42%)
Jan 29, 2003 5.616 5.651 5.546 5.600 157,216 -0.02(-0.28%)
Jan 28, 2003 5.546 5.627 5.538 5.616 257,053 +0.08(+1.40%)
Jan 27, 2003 5.480 5.596 5.460 5.538 193,497 -0.08(-1.38%)
Jan 24, 2003 5.534 5.616 5.491 5.616 173,941 +0.08(+1.47%)
Jan 23, 2003 5.534 5.538 5.456 5.534 224,889 +0.01(+0.14%)
Jan 22, 2003 5.515 5.538 5.460 5.526 171,111 +0.05(+0.85%)
Jan 21, 2003 5.480 5.534 5.445 5.480 186,292 -0.03(-0.63%)
Jan 17, 2003 5.480 5.530 5.441 5.515 160,561 +0.03(+0.64%)
Jan 16, 2003 5.414 5.503 5.414 5.480 162,620 +0.04(+0.71%)
Jan 15, 2003 5.488 5.488 5.410 5.441 109,871 -0.04(-0.71%)
Jan 14, 2003 5.421 5.519 5.410 5.480 292,819 +0.02(+0.36%)
Jan 13, 2003 5.460 5.480 5.402 5.460 135,602 +0.01(+0.14%)
Jan 10, 2003 5.398 5.456 5.379 5.453 171,368 +0.05(+0.94%)
Jan 09, 2003 5.418 5.437 5.313 5.402 294,620 -0.01(-0.22%)
Jan 08, 2003 5.410 5.441 5.344 5.414 174,713 -0.01(-0.14%)
Jan 07, 2003 5.410 5.453 5.398 5.421 107,041 +0.01(+0.22%)
Jan 06, 2003 5.421 5.480 5.383 5.410 256,024 -0.01(-0.14%)
Jan 03, 2003 5.402 5.437 5.355 5.418 118,105 +0.04(+0.72%)
Jan 02, 2003 5.383 5.394 5.367 5.379 123,766 +0.03(+0.65%)
Dec 31, 2002 5.305 5.371 5.305 5.344 262,456 +0.08(+1.48%)
Dec 30, 2002 5.262 5.336 5.262 5.266 174,456 -0.03(-0.51%)
Dec 27, 2002 5.282 5.324 5.247 5.293 95,462 +0.01(+0.22%)
Dec 26, 2002 5.231 5.282 5.231 5.282 84,140 +0.05(+0.89%)
Dec 24, 2002 5.223 5.262 5.223 5.235 69,216 -0.01(-0.22%)
Dec 23, 2002 5.227 5.262 5.212 5.247 205,848 +0.02(+0.37%)
Dec 20, 2002 5.223 5.262 5.200 5.227 311,603 +0.00(+0.00%)
Dec 19, 2002 5.239 5.243 5.192 5.227 282,269 -0.01(-0.22%)
Dec 18, 2002 5.212 5.243 5.208 5.239 287,415 +0.01(+0.15%)
Dec 17, 2002 5.215 5.258 5.208 5.231 281,755 -0.00(-0.07%)
Dec 16, 2002 5.285 5.289 5.215 5.235 211,766 -0.02(-0.44%)
Dec 13, 2002 5.262 5.297 5.227 5.258 117,848 +0.00(+0.00%)
Dec 12, 2002 5.188 5.274 5.188 5.258 209,708 -0.02(-0.37%)
Dec 11, 2002 5.247 5.278 5.208 5.278 200,187 +0.03(+0.67%)
Dec 10, 2002 5.235 5.247 5.192 5.243 212,538 -0.00(-0.07%)
Dec 09, 2002 5.274 5.285 5.208 5.247 176,515 -0.01(-0.22%)
Dec 06, 2002 5.266 5.278 5.204 5.258 133,286 +0.00(+0.07%)
Dec 05, 2002 5.266 5.266 5.215 5.254 179,088 -0.01(-0.22%)
Dec 04, 2002 5.239 5.285 5.208 5.266 235,439 -0.00(-0.07%)
Dec 03, 2002 5.282 5.305 5.219 5.270 144,093 +0.00(+0.00%)
Dec 02, 2002 5.313 5.313 5.173 5.270 535,463 -0.01(-0.22%)
Nov 29, 2002 5.348 5.348 5.250 5.282 93,403 -0.02(-0.37%)
Nov 27, 2002 5.328 5.336 5.262 5.301 106,526 +0.00(+0.07%)
Nov 26, 2002 5.313 5.340 5.293 5.297 106,269 -0.02(-0.29%)
Nov 25, 2002 5.363 5.363 5.285 5.313 175,228 -0.01(-0.22%)
Nov 22, 2002 5.301 5.352 5.285 5.324 83,111 -0.02(-0.29%)
Nov 21, 2002 5.371 5.371 5.324 5.340 229,006 -0.02(-0.43%)
Nov 20, 2002 5.297 5.363 5.270 5.363 150,269 +0.03(+0.58%)
Nov 19, 2002 5.266 5.348 5.258 5.332 127,111 +0.04(+0.81%)
Nov 18, 2002 5.332 5.363 5.254 5.289 148,725 -0.04(-0.80%)
Nov 15, 2002 5.305 5.344 5.254 5.332 131,485 +0.02(+0.37%)
Nov 14, 2002 5.320 5.363 5.289 5.313 89,544 -0.01(-0.22%)
Nov 13, 2002 5.324 5.383 5.317 5.324 111,415 -0.05(-0.87%)
Nov 12, 2002 5.340 5.375 5.301 5.371 135,088 +0.05(+0.88%)
Nov 11, 2002 5.352 5.379 5.270 5.324 154,901 -0.05(-1.01%)
Nov 08, 2002 5.309 5.386 5.309 5.379 65,356 +0.07(+1.39%)
Nov 07, 2002 5.402 5.402 5.285 5.305 125,567 -0.04(-0.80%)
Nov 06, 2002 5.371 5.410 5.317 5.348 93,661 -0.04(-0.79%)
Nov 05, 2002 5.344 5.421 5.278 5.390 99,321 +0.07(+1.24%)
Nov 04, 2002 5.433 5.441 5.270 5.324 166,737 -0.11(-2.00%)
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.