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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 4.751 4.779 4.736 4.751 118,145 +0.00(+0.00%)
Oct 30, 2007 4.755 4.767 4.748 4.751 157,270 +0.01(+0.16%)
Oct 29, 2007 4.751 4.767 4.740 4.744 131,015 -0.02(-0.33%)
Oct 26, 2007 4.759 4.763 4.744 4.759 79,278 +0.01(+0.16%)
Oct 25, 2007 4.759 4.767 4.736 4.751 210,808 +0.00(+0.08%)
Oct 24, 2007 4.724 4.755 4.720 4.748 126,124 +0.03(+0.58%)
Oct 23, 2007 4.720 4.736 4.705 4.720 201,799 +0.01(+0.25%)
Oct 22, 2007 4.693 4.728 4.685 4.709 136,163 -0.00(-0.08%)
Oct 19, 2007 4.697 4.716 4.666 4.713 199,740 +0.02(+0.33%)
Oct 18, 2007 4.705 4.724 4.697 4.697 220,847 -0.00(-0.08%)
Oct 17, 2007 4.697 4.724 4.681 4.701 224,965 -0.02(-0.33%)
Oct 16, 2007 4.709 4.744 4.697 4.716 118,660 -0.01(-0.16%)
Oct 15, 2007 4.755 4.763 4.720 4.724 102,186 -0.03(-0.65%)
Oct 12, 2007 4.763 4.779 4.748 4.755 43,500 -0.01(-0.24%)
Oct 11, 2007 4.782 4.833 4.740 4.767 201,542 -0.05(-1.05%)
Oct 10, 2007 4.775 4.829 4.775 4.817 142,598 +0.02(+0.49%)
Oct 09, 2007 4.782 4.804 4.771 4.794 184,811 +0.02(+0.41%)
Oct 08, 2007 4.841 4.841 4.771 4.775 135,906 -0.05(-0.97%)
Oct 05, 2007 4.798 4.845 4.794 4.821 182,237 +0.03(+0.57%)
Oct 04, 2007 4.833 4.845 4.794 4.794 72,071 -0.02(-0.48%)
Oct 03, 2007 4.806 4.841 4.786 4.817 171,426 +0.01(+0.24%)
Oct 02, 2007 4.825 4.852 4.806 4.806 76,704 -0.03(-0.64%)
Oct 01, 2007 4.802 4.837 4.790 4.837 93,692 +0.04(+0.81%)
Sep 28, 2007 4.817 4.825 4.794 4.798 116,086 +0.00(+0.00%)
Sep 27, 2007 4.790 4.833 4.790 4.798 76,447 -0.00(-0.08%)
Sep 26, 2007 4.794 4.821 4.776 4.802 154,181 +0.00(+0.08%)
Sep 25, 2007 4.810 4.814 4.772 4.798 174,000 +0.00(+0.00%)
Sep 24, 2007 4.794 4.814 4.767 4.798 216,728 +0.00(+0.08%)
Sep 21, 2007 4.779 4.806 4.732 4.794 145,172 +0.02(+0.49%)
Sep 20, 2007 4.845 4.849 4.744 4.771 172,971 -0.05(-1.13%)
Sep 19, 2007 4.786 4.872 4.786 4.825 235,518 -0.03(-0.56%)
Sep 18, 2007 4.782 4.899 4.748 4.852 104,760 +0.12(+2.55%)
Sep 17, 2007 4.775 4.794 4.732 4.732 125,610 -0.04(-0.89%)
Sep 14, 2007 4.883 4.883 4.755 4.775 136,111 -0.07(-1.44%)
Sep 13, 2007 4.849 4.907 4.798 4.845 116,343 -0.00(-0.08%)
Sep 12, 2007 4.895 4.907 4.837 4.849 118,660 -0.03(-0.64%)
Sep 11, 2007 4.876 4.911 4.852 4.880 104,246 +0.04(+0.88%)
Sep 10, 2007 4.841 4.856 4.767 4.837 143,627 +0.05(+0.97%)
Sep 07, 2007 4.825 4.856 4.763 4.790 119,947 -0.01(-0.24%)
Sep 06, 2007 4.798 4.864 4.755 4.802 209,007 +0.00(+0.08%)
Sep 05, 2007 4.798 4.817 4.763 4.798 90,089 -0.02(-0.32%)
Sep 04, 2007 4.751 4.814 4.751 4.814 166,793 +0.03(+0.65%)
Aug 31, 2007 4.786 4.813 4.759 4.782 87,257 -0.01(-0.24%)
Aug 30, 2007 4.802 4.814 4.767 4.794 162,932 -0.02(-0.48%)
Aug 29, 2007 4.763 4.837 4.759 4.817 222,134 +0.02(+0.40%)
Aug 28, 2007 4.732 4.817 4.732 4.798 160,101 +0.02(+0.41%)
Aug 27, 2007 4.705 4.779 4.705 4.779 119,432 +0.05(+0.99%)
Aug 24, 2007 4.779 4.794 4.681 4.732 127,411 +0.02(+0.41%)
Aug 23, 2007 4.740 4.759 4.678 4.713 238,607 +0.04(+0.83%)
Aug 22, 2007 4.662 4.701 4.658 4.674 305,016 +0.03(+0.75%)
Aug 21, 2007 4.678 4.697 4.608 4.639 208,749 +0.01(+0.25%)
Aug 20, 2007 4.557 4.662 4.530 4.627 233,459 +0.08(+1.79%)
Aug 17, 2007 4.511 4.545 4.503 4.545 304,758 +0.03(+0.78%)
Aug 16, 2007 4.522 4.534 4.487 4.511 639,376 -0.03(-0.60%)
Aug 15, 2007 4.534 4.561 4.522 4.538 403,857 +0.01(+0.17%)
Aug 14, 2007 4.514 4.545 4.485 4.530 326,123 -0.03(-0.68%)
Aug 13, 2007 4.530 4.643 4.518 4.561 268,980 +0.00(+0.09%)
Aug 10, 2007 4.631 4.631 4.285 4.557 525,863 -0.09(-1.92%)
Aug 09, 2007 4.623 4.662 4.615 4.646 129,471 +0.00(+0.00%)
Aug 08, 2007 4.631 4.662 4.623 4.646 134,619 +0.01(+0.25%)
Aug 07, 2007 4.654 4.709 4.623 4.635 119,432 -0.02(-0.33%)
Aug 06, 2007 4.650 4.674 4.627 4.650 139,509 -0.00(-0.08%)
Aug 03, 2007 4.662 4.674 4.631 4.654 155,210 +0.02(+0.50%)
Aug 02, 2007 4.635 4.693 4.623 4.631 106,305 -0.00(-0.08%)
Aug 01, 2007 4.643 4.674 4.600 4.635 193,305 -0.07(-1.57%)
Jul 31, 2007 4.658 4.724 4.657 4.709 130,243 +0.06(+1.37%)
Jul 30, 2007 4.596 4.654 4.569 4.645 198,968 +0.03(+0.64%)
Jul 27, 2007 4.545 4.643 4.522 4.615 163,447 +0.03(+0.76%)
Jul 26, 2007 4.646 4.646 4.518 4.580 177,347 -0.08(-1.75%)
Jul 25, 2007 4.631 4.681 4.588 4.662 286,483 -0.04(-0.83%)
Jul 24, 2007 4.724 4.740 4.678 4.701 134,361 -0.03(-0.58%)
Jul 23, 2007 4.748 4.748 4.724 4.728 142,340 -0.03(-0.65%)
Jul 20, 2007 4.779 4.790 4.740 4.759 92,920 -0.03(-0.57%)
Jul 19, 2007 4.794 4.794 4.748 4.786 137,965 +0.01(+0.16%)
Jul 18, 2007 4.786 4.817 4.759 4.779 246,072 -0.02(-0.32%)
Jul 17, 2007 4.794 4.798 4.759 4.794 165,764 +0.02(+0.49%)
Jul 16, 2007 4.798 4.802 4.771 4.771 121,491 -0.02(-0.41%)
Jul 13, 2007 4.779 4.810 4.767 4.790 164,219 -0.01(-0.24%)
Jul 12, 2007 4.849 4.868 4.798 4.802 146,459 -0.07(-1.36%)
Jul 11, 2007 4.856 4.899 4.852 4.868 132,045 +0.01(+0.24%)
Jul 10, 2007 4.868 4.880 4.837 4.856 163,447 +0.02(+0.32%)
Jul 09, 2007 4.825 4.860 4.817 4.841 87,772 +0.00(+0.08%)
Jul 06, 2007 4.868 4.872 4.817 4.837 100,385 -0.02(-0.48%)
Jul 05, 2007 4.872 4.891 4.860 4.860 84,426 -0.04(-0.79%)
Jul 03, 2007 4.903 4.934 4.878 4.899 117,373 +0.00(+0.08%)
Jul 02, 2007 4.860 4.907 4.860 4.895 139,767 +0.05(+1.04%)
Jun 29, 2007 4.860 4.876 4.842 4.845 155,468 +0.00(+0.08%)
Jun 28, 2007 4.802 4.852 4.798 4.841 350,833 +0.03(+0.65%)
Jun 27, 2007 4.810 4.833 4.779 4.810 200,512 -0.02(-0.40%)
Jun 26, 2007 4.849 4.849 4.806 4.829 159,844 +0.00(+0.00%)
Jun 25, 2007 4.845 4.872 4.825 4.829 154,181 -0.03(-0.56%)
Jun 22, 2007 4.837 4.864 4.837 4.856 130,758 -0.00(-0.08%)
Jun 21, 2007 4.876 4.903 4.833 4.860 116,601 -0.00(-0.08%)
Jun 20, 2007 4.880 4.903 4.841 4.864 147,488 -0.02(-0.48%)
Jun 19, 2007 4.876 4.938 4.856 4.887 132,817 +0.02(+0.48%)
Jun 18, 2007 4.876 4.895 4.849 4.864 158,557 +0.01(+0.16%)
Jun 15, 2007 4.864 4.864 4.833 4.856 122,778 +0.03(+0.64%)
Jun 14, 2007 4.852 4.864 4.798 4.825 167,823 -0.03(-0.64%)
Jun 13, 2007 4.868 4.953 4.817 4.856 215,184 -0.02(-0.32%)
Jun 12, 2007 4.829 4.872 4.825 4.872 108,364 +0.03(+0.64%)
Jun 11, 2007 4.880 4.880 4.837 4.841 137,707 -0.04(-0.80%)
Jun 08, 2007 4.895 4.942 4.856 4.880 177,604 -0.02(-0.40%)
Jun 07, 2007 4.950 5.008 4.899 4.899 271,554 -0.04(-0.79%)
Jun 06, 2007 4.946 4.965 4.938 4.938 198,711 -0.00(-0.08%)
Jun 05, 2007 4.965 4.988 4.942 4.942 141,311 -0.02(-0.47%)
Jun 04, 2007 4.965 4.988 4.930 4.965 223,936 +0.01(+0.16%)
Jun 01, 2007 4.992 4.992 4.942 4.957 216,728 -0.02(-0.31%)
May 31, 2007 4.946 4.988 4.946 4.973 166,278 +0.01(+0.16%)
May 30, 2007 4.973 4.981 4.950 4.965 145,944 +0.01(+0.16%)
May 29, 2007 4.953 4.977 4.942 4.957 168,080 +0.02(+0.31%)
May 25, 2007 4.961 4.992 4.938 4.942 182,752 -0.02(-0.31%)
May 24, 2007 4.969 4.969 4.934 4.957 184,039 +0.00(+0.08%)
May 23, 2007 4.988 5.008 4.934 4.953 325,865 -0.03(-0.70%)
May 22, 2007 5.051 5.053 4.988 4.988 223,678 -0.05(-1.00%)
May 21, 2007 5.023 5.054 5.023 5.039 206,433 +0.00(+0.00%)
May 18, 2007 5.039 5.039 5.016 5.039 142,083 +0.02(+0.31%)
May 17, 2007 5.008 5.039 5.008 5.023 203,344 +0.00(+0.00%)
May 16, 2007 5.031 5.035 5.004 5.023 248,131 -0.02(-0.31%)
May 15, 2007 5.058 5.062 5.027 5.039 167,051 -0.01(-0.23%)
May 14, 2007 5.066 5.074 5.039 5.051 150,320 -0.02(-0.31%)
May 11, 2007 5.074 5.109 5.051 5.066 237,578 -0.03(-0.69%)
May 10, 2007 5.093 5.101 5.070 5.101 175,802 +0.01(+0.15%)
May 09, 2007 5.070 5.097 5.066 5.093 156,755 +0.01(+0.15%)
May 08, 2007 5.070 5.086 5.066 5.086 125,095 -0.01(-0.15%)
May 07, 2007 5.047 5.105 5.047 5.093 120,204 +0.03(+0.54%)
May 04, 2007 5.051 5.070 5.035 5.066 208,492 +0.02(+0.46%)
May 03, 2007 5.035 5.043 5.023 5.043 212,353 -0.01(-0.15%)
May 02, 2007 5.023 5.051 5.023 5.051 119,175 +0.01(+0.23%)
May 01, 2007 5.019 5.043 5.012 5.039 155,468 +0.01(+0.15%)
Apr 30, 2007 5.027 5.035 5.004 5.031 159,071 +0.01(+0.15%)
Apr 27, 2007 5.008 5.027 4.992 5.023 301,412 +0.00(+0.08%)
Apr 26, 2007 4.996 5.031 4.996 5.019 135,648 +0.01(+0.16%)
Apr 25, 2007 5.008 5.031 4.996 5.012 199,740 +0.01(+0.23%)
Apr 24, 2007 4.984 5.008 4.977 5.000 255,338 +0.00(+0.08%)
Apr 23, 2007 4.988 5.004 4.981 4.996 133,589 -0.00(-0.08%)
Apr 20, 2007 5.012 5.016 4.984 5.000 236,805 -0.01(-0.16%)
Apr 19, 2007 5.004 5.008 4.986 5.008 125,095 +0.00(+0.08%)
Apr 18, 2007 4.996 5.015 4.977 5.004 356,238 +0.00(+0.08%)
Apr 17, 2007 5.000 5.023 4.988 5.000 215,956 -0.01(-0.16%)
Apr 16, 2007 5.016 5.035 4.996 5.008 294,205 -0.02(-0.31%)
Apr 13, 2007 5.047 5.047 5.008 5.023 161,645 -0.03(-0.54%)
Apr 12, 2007 5.031 5.051 5.012 5.051 167,051 -0.02(-0.31%)
Apr 11, 2007 5.031 5.066 5.019 5.066 187,128 +0.04(+0.77%)
Apr 10, 2007 5.035 5.039 5.000 5.027 150,577 +0.00(+0.08%)
Apr 09, 2007 5.016 5.054 4.992 5.023 166,278 -0.00(-0.08%)
Apr 05, 2007 5.031 5.051 5.004 5.027 168,852 -0.01(-0.15%)
Apr 04, 2007 5.016 5.039 5.012 5.035 88,802 +0.01(+0.23%)
Apr 03, 2007 5.012 5.023 4.996 5.023 183,267 +0.01(+0.15%)
Apr 02, 2007 4.984 5.023 4.984 5.016 107,849 +0.03(+0.55%)
Mar 30, 2007 4.984 5.004 4.984 4.988 154,953 -0.01(-0.16%)
Mar 29, 2007 5.019 5.023 4.981 4.996 523,547 -0.02(-0.31%)
Mar 28, 2007 5.035 5.035 5.004 5.012 230,628 -0.02(-0.46%)
Mar 27, 2007 5.062 5.066 5.031 5.035 273,099 -0.02(-0.31%)
Mar 26, 2007 5.027 5.051 5.019 5.051 205,918 +0.01(+0.23%)
Mar 23, 2007 5.051 5.058 5.023 5.039 147,746 -0.02(-0.38%)
Mar 22, 2007 5.070 5.074 5.031 5.058 169,625 -0.01(-0.23%)
Mar 21, 2007 5.078 5.089 5.051 5.070 188,157 +0.01(+0.15%)
Mar 20, 2007 5.097 5.113 5.054 5.062 140,024 -0.03(-0.61%)
Mar 19, 2007 5.070 5.109 5.051 5.093 183,267 +0.02(+0.46%)
Mar 16, 2007 5.078 5.078 5.051 5.070 109,394 -0.00(-0.08%)
Mar 15, 2007 5.054 5.086 5.051 5.074 71,041 +0.00(+0.08%)
Mar 14, 2007 5.074 5.148 5.023 5.070 180,435 +0.01(+0.23%)
Mar 13, 2007 5.097 5.105 5.051 5.058 128,698 -0.04(-0.76%)
Mar 12, 2007 5.113 5.148 5.070 5.097 115,056 +0.01(+0.15%)
Mar 09, 2007 5.074 5.097 5.058 5.089 90,346 +0.01(+0.23%)
Mar 08, 2007 5.074 5.109 5.074 5.078 96,524 +0.02(+0.38%)
Mar 07, 2007 5.074 5.097 5.043 5.058 155,210 -0.03(-0.53%)
Mar 06, 2007 5.078 5.117 5.066 5.086 114,799 -0.01(-0.15%)
Mar 05, 2007 5.078 5.097 5.066 5.093 82,882 +0.00(+0.00%)
Mar 02, 2007 5.074 5.101 5.062 5.093 200,770 +0.02(+0.38%)
Mar 01, 2007 5.113 5.117 5.074 5.074 384,681 -0.06(-1.14%)
Feb 28, 2007 5.093 5.136 5.093 5.132 138,480 +0.04(+0.84%)
Feb 27, 2007 5.086 5.128 5.070 5.089 164,219 +0.00(+0.00%)
Feb 26, 2007 5.058 5.101 5.051 5.089 207,462 +0.04(+0.77%)
Feb 23, 2007 4.961 5.051 4.961 5.051 223,421 +0.05(+0.93%)
Feb 22, 2007 4.992 5.004 4.973 5.004 334,359 +0.00(+0.08%)
Feb 21, 2007 4.973 5.008 4.973 5.000 209,007 +0.01(+0.23%)
Feb 20, 2007 4.961 4.996 4.957 4.988 187,642 +0.02(+0.47%)
Feb 16, 2007 4.984 5.000 4.957 4.965 149,548 -0.00(-0.08%)
Feb 15, 2007 4.961 4.988 4.955 4.969 179,406 +0.01(+0.24%)
Feb 14, 2007 4.946 4.965 4.942 4.957 142,135 +0.01(+0.16%)
Feb 13, 2007 4.965 4.977 4.938 4.950 133,998 -0.05(-1.01%)
Feb 12, 2007 4.957 5.000 4.953 5.000 139,548 +0.03(+0.70%)
Feb 09, 2007 4.965 4.992 4.965 4.965 97,811 -0.01(-0.16%)
Feb 08, 2007 4.973 4.992 4.969 4.973 195,879 +0.00(+0.00%)
Feb 07, 2007 4.973 5.004 4.969 4.973 169,625 +0.00(+0.00%)
Feb 06, 2007 4.969 4.996 4.965 4.973 210,293 -0.02(-0.31%)
Feb 05, 2007 4.984 5.000 4.961 4.988 279,791 -0.01(-0.24%)
Feb 02, 2007 4.965 5.027 4.965 5.000 215,699 +0.03(+0.55%)
Feb 01, 2007 4.988 5.027 4.969 4.973 274,900 -0.03(-0.54%)
Jan 31, 2007 4.977 5.016 4.973 5.000 495,233 +0.03(+0.63%)
Jan 30, 2007 4.915 4.969 4.915 4.969 348,001 +0.01(+0.16%)
Jan 29, 2007 4.887 4.961 4.887 4.961 426,250 +0.05(+1.11%)
Jan 26, 2007 4.895 4.918 4.895 4.907 203,086 +0.01(+0.24%)
Jan 25, 2007 4.918 4.934 4.895 4.895 233,459 -0.02(-0.47%)
Jan 24, 2007 4.926 4.950 4.918 4.918 287,255 -0.01(-0.16%)
Jan 23, 2007 4.953 4.969 4.915 4.926 374,256 -0.03(-0.55%)
Jan 22, 2007 4.969 4.977 4.930 4.953 490,085 -0.03(-0.62%)
Jan 19, 2007 5.012 5.043 4.984 4.984 456,881 -0.05(-0.92%)
Jan 18, 2007 5.019 5.031 5.008 5.031 154,696 +0.02(+0.46%)
Jan 17, 2007 5.008 5.031 4.996 5.008 136,678 -0.01(-0.15%)
Jan 16, 2007 5.019 5.027 5.000 5.016 193,820 +0.00(+0.08%)
Jan 12, 2007 5.004 5.031 4.984 5.012 135,648 +0.01(+0.16%)
Jan 11, 2007 4.984 5.012 4.973 5.004 105,275 +0.00(+0.08%)
Jan 10, 2007 4.992 5.004 4.969 5.000 154,438 +0.01(+0.23%)
Jan 09, 2007 4.977 5.000 4.961 4.988 84,426 +0.00(+0.00%)
Jan 08, 2007 4.961 4.988 4.954 4.988 135,133 +0.02(+0.47%)
Jan 05, 2007 5.000 5.000 4.961 4.965 178,119 -0.03(-0.70%)
Jan 04, 2007 4.957 5.000 4.957 5.000 106,305 +0.03(+0.70%)
Jan 03, 2007 4.926 4.977 4.922 4.965 197,681 +0.04(+0.79%)
Dec 29, 2006 4.961 4.965 4.926 4.926 316,856 -0.03(-0.55%)
Dec 28, 2006 4.981 4.996 4.953 4.953 137,965 -0.05(-0.93%)
Dec 27, 2006 4.996 5.000 4.977 5.000 188,672 +0.01(+0.18%)
Dec 26, 2006 4.981 5.008 4.977 4.991 152,636 -0.01(-0.18%)
Dec 22, 2006 4.984 5.008 4.973 5.000 157,270 -0.03(-0.62%)
Dec 21, 2006 4.992 5.031 4.992 5.031 242,983 +0.03(+0.62%)
Dec 20, 2006 4.965 5.023 4.961 5.000 203,086 +0.03(+0.55%)
Dec 19, 2006 4.953 4.973 4.946 4.973 200,770 +0.02(+0.39%)
Dec 18, 2006 4.973 4.988 4.953 4.953 215,441 -0.03(-0.55%)
Dec 15, 2006 5.012 5.027 4.973 4.981 258,942 -0.03(-0.62%)
Dec 14, 2006 4.996 5.016 4.992 5.012 170,139 +0.01(+0.23%)
Dec 13, 2006 5.016 5.047 4.996 5.000 177,604 -0.06(-1.15%)
Dec 12, 2006 5.031 5.062 5.031 5.058 210,808 +0.03(+0.54%)
Dec 11, 2006 5.035 5.078 5.031 5.031 165,249 -0.02(-0.38%)
Dec 08, 2006 5.039 5.074 5.035 5.051 160,358 +0.00(+0.08%)
Dec 07, 2006 5.035 5.074 5.035 5.047 110,423 +0.01(+0.15%)
Dec 06, 2006 5.023 5.054 5.023 5.039 210,551 -0.00(-0.08%)
Dec 05, 2006 5.004 5.070 5.000 5.043 211,580 +0.02(+0.46%)
Dec 04, 2006 4.992 5.027 4.984 5.019 218,273 +0.02(+0.31%)
Dec 01, 2006 5.008 5.027 4.981 5.004 173,743 +0.00(+0.00%)
Nov 30, 2006 4.996 5.012 4.961 5.004 230,113 +0.03(+0.55%)
Nov 29, 2006 4.973 5.000 4.961 4.977 235,518 -0.02(-0.39%)
Nov 28, 2006 4.988 5.000 4.957 4.996 199,483 +0.03(+0.55%)
Nov 27, 2006 4.950 4.973 4.950 4.969 193,563 +0.00(+0.08%)
Nov 24, 2006 4.950 4.973 4.946 4.965 101,414 +0.00(+0.08%)
Nov 22, 2006 4.946 4.977 4.946 4.961 273,613 +0.01(+0.16%)
Nov 21, 2006 4.981 4.990 4.942 4.954 225,995 -0.04(-0.78%)
Nov 20, 2006 4.988 5.008 4.977 4.992 238,607 -0.01(-0.16%)
Nov 17, 2006 4.957 5.012 4.953 5.000 245,042 +0.03(+0.70%)
Nov 16, 2006 4.930 4.969 4.926 4.965 163,190 +0.02(+0.47%)
Nov 15, 2006 4.911 4.965 4.911 4.942 174,515 +0.01(+0.16%)
Nov 14, 2006 4.899 4.961 4.899 4.934 152,894 +0.03(+0.63%)
Nov 13, 2006 4.899 4.911 4.895 4.903 161,131 -0.03(-0.71%)
Nov 10, 2006 4.946 4.961 4.922 4.938 123,550 +0.00(+0.00%)
Nov 09, 2006 4.946 4.969 4.918 4.938 177,089 -0.02(-0.47%)
Nov 08, 2006 4.957 4.981 4.934 4.961 156,497 +0.00(+0.08%)
Nov 07, 2006 5.012 5.016 4.950 4.957 154,953 -0.02(-0.31%)
Nov 06, 2006 4.965 4.992 4.954 4.973 79,535 +0.01(+0.24%)
Nov 03, 2006 4.984 5.016 4.961 4.961 80,565 -0.06(-1.16%)
Nov 02, 2006 5.058 5.058 4.998 5.019 162,675 -0.03(-0.69%)
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.