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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.52%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Dec 31, 2009 4.580 4.588 4.588 4.588 105,217 +0.00(+0.00%)
Dec 30, 2009 4.518 4.592 4.518 4.588 265,856 +0.04(+0.85%)
Dec 29, 2009 4.603 4.603 4.507 4.549 213,610 -0.13(-2.72%)
Dec 28, 2009 4.654 4.692 4.654 4.677 258,475 +0.01(+0.17%)
Dec 24, 2009 4.669 4.681 4.646 4.669 94,631 +0.02(+0.41%)
Dec 23, 2009 4.634 4.665 4.634 4.650 137,451 +0.00(+0.00%)
Dec 22, 2009 4.638 4.650 4.630 4.650 170,818 +0.03(+0.58%)
Dec 21, 2009 4.696 4.696 4.623 4.623 222,429 -0.06(-1.24%)
Dec 18, 2009 4.684 4.684 4.623 4.681 191,556 +0.06(+1.25%)
Dec 17, 2009 4.565 4.623 4.561 4.623 183,555 +0.00(+0.08%)
Dec 16, 2009 4.603 4.623 4.580 4.619 108,713 +0.00(+0.09%)
Dec 15, 2009 4.596 4.623 4.580 4.615 179,585 +0.00(+0.08%)
Dec 14, 2009 4.607 4.623 4.607 4.611 140,507 -0.01(-0.25%)
Dec 11, 2009 4.654 4.654 4.592 4.623 151,850 -0.04(-0.91%)
Dec 10, 2009 4.665 4.677 4.642 4.665 89,100 +0.02(+0.33%)
Dec 09, 2009 4.669 4.677 4.625 4.650 169,247 -0.03(-0.74%)
Dec 08, 2009 4.603 4.684 4.603 4.684 244,548 +0.04(+0.91%)
Dec 07, 2009 4.634 4.654 4.621 4.642 121,511 +0.00(+0.08%)
Dec 04, 2009 4.696 4.696 4.630 4.638 198,921 -0.03(-0.66%)
Dec 03, 2009 4.704 4.708 4.665 4.669 140,362 -0.02(-0.39%)
Dec 02, 2009 4.704 4.704 4.661 4.687 122,791 -0.02(-0.35%)
Dec 01, 2009 4.727 4.735 4.704 4.704 176,587 -0.00(-0.08%)
Nov 30, 2009 4.727 4.727 4.657 4.708 181,604 +0.02(+0.41%)
Nov 27, 2009 4.646 4.700 4.646 4.688 78,654 +0.01(+0.25%)
Nov 25, 2009 4.646 4.677 4.646 4.677 241,259 +0.04(+0.92%)
Nov 24, 2009 4.607 4.665 4.596 4.634 307,920 +0.02(+0.50%)
Nov 23, 2009 4.607 4.611 4.580 4.611 237,154 +0.04(+0.84%)
Nov 20, 2009 4.549 4.573 4.549 4.573 133,953 +0.05(+1.02%)
Nov 19, 2009 4.588 4.588 4.515 4.526 388,432 -0.05(-1.10%)
Nov 18, 2009 4.511 4.592 4.511 4.576 309,252 +0.07(+1.54%)
Nov 17, 2009 4.495 4.511 4.491 4.507 428,897 +0.03(+0.60%)
Nov 16, 2009 4.491 4.491 4.468 4.480 267,885 +0.02(+0.35%)
Nov 13, 2009 4.461 4.495 4.461 4.464 229,162 +0.01(+0.26%)
Nov 12, 2009 4.484 4.484 4.449 4.453 317,475 -0.02(-0.35%)
Nov 11, 2009 4.495 4.495 4.437 4.468 299,233 -0.02(-0.34%)
Nov 10, 2009 4.484 4.499 4.464 4.484 248,355 -0.02(-0.51%)
Nov 09, 2009 4.518 4.534 4.495 4.507 449,723 -0.02(-0.43%)
Nov 06, 2009 4.538 4.538 4.507 4.526 150,725 +0.00(+0.09%)
Nov 05, 2009 4.538 4.538 4.511 4.522 179,647 -0.01(-0.17%)
Nov 04, 2009 4.553 4.553 4.507 4.530 267,032 -0.01(-0.25%)
Nov 03, 2009 4.549 4.553 4.507 4.542 216,253 -0.01(-0.17%)
Nov 02, 2009 4.573 4.580 4.526 4.549 215,999 -0.00(-0.08%)
Oct 30, 2009 4.580 4.600 4.495 4.553 198,506 -0.03(-0.59%)
Oct 29, 2009 4.573 4.611 4.573 4.580 215,375 +0.04(+0.85%)
Oct 28, 2009 4.596 4.661 4.515 4.542 331,887 -0.09(-1.92%)
Oct 27, 2009 4.611 4.630 4.611 4.630 144,298 +0.03(+0.76%)
Oct 26, 2009 4.704 4.704 4.592 4.596 335,880 -0.11(-2.30%)
Oct 23, 2009 4.661 4.704 4.650 4.704 190,221 +0.03(+0.74%)
Oct 22, 2009 4.677 4.711 4.665 4.669 164,266 +0.02(+0.41%)
Oct 21, 2009 4.700 4.700 4.650 4.650 121,894 -0.04(-0.90%)
Oct 20, 2009 4.688 4.700 4.687 4.692 130,254 -0.01(-0.25%)
Oct 19, 2009 4.692 4.704 4.634 4.704 207,372 +0.04(+0.91%)
Oct 16, 2009 4.692 4.692 4.638 4.661 147,372 -0.03(-0.74%)
Oct 15, 2009 4.704 4.704 4.638 4.696 176,786 -0.01(-0.25%)
Oct 14, 2009 4.727 4.727 4.677 4.708 173,269 +0.02(+0.33%)
Oct 13, 2009 4.746 4.748 4.684 4.692 193,367 -0.10(-2.17%)
Oct 12, 2009 4.747 4.796 4.742 4.796 147,291 +0.01(+0.16%)
Oct 09, 2009 4.812 4.825 4.765 4.789 142,974 -0.05(-0.96%)
Oct 08, 2009 4.835 4.835 4.796 4.835 216,134 +0.03(+0.56%)
Oct 07, 2009 4.804 4.819 4.796 4.808 122,262 -0.01(-0.24%)
Oct 06, 2009 4.831 4.835 4.800 4.819 137,462 +0.01(+0.22%)
Oct 05, 2009 4.831 4.831 4.800 4.809 90,614 -0.01(-0.14%)
Oct 02, 2009 4.804 4.827 4.802 4.816 141,533 +0.01(+0.24%)
Oct 01, 2009 4.819 4.823 4.793 4.804 227,278 -0.02(-0.32%)
Sep 30, 2009 4.804 4.819 4.774 4.819 264,386 +0.02(+0.32%)
Sep 29, 2009 4.800 4.804 4.777 4.804 224,699 +0.02(+0.48%)
Sep 28, 2009 4.823 4.839 4.777 4.781 209,704 -0.04(-0.88%)
Sep 25, 2009 4.804 4.831 4.785 4.823 162,504 +0.04(+0.80%)
Sep 24, 2009 4.816 4.827 4.777 4.785 165,290 -0.01(-0.11%)
Sep 23, 2009 4.785 4.823 4.758 4.790 285,767 -0.03(-0.53%)
Sep 22, 2009 4.831 4.839 4.773 4.816 173,464 +0.01(+0.24%)
Sep 21, 2009 4.796 4.804 4.777 4.804 177,558 +0.02(+0.40%)
Sep 18, 2009 4.823 4.823 4.734 4.785 250,001 -0.02(-0.40%)
Sep 17, 2009 4.777 4.804 4.758 4.804 146,934 +0.06(+1.26%)
Sep 16, 2009 4.754 4.792 4.723 4.744 193,502 +0.01(+0.12%)
Sep 15, 2009 4.715 4.738 4.708 4.738 191,048 +0.02(+0.33%)
Sep 14, 2009 4.735 4.738 4.692 4.723 153,247 +0.02(+0.41%)
Sep 11, 2009 4.731 4.750 4.669 4.704 151,964 -0.00(-0.08%)
Sep 10, 2009 4.715 4.735 4.684 4.708 102,812 +0.02(+0.41%)
Sep 09, 2009 4.700 4.700 4.684 4.688 113,179 -0.01(-0.25%)
Sep 08, 2009 4.692 4.719 4.688 4.700 118,945 +0.00(+0.00%)
Sep 04, 2009 4.708 4.708 4.669 4.700 106,114 +0.03(+0.58%)
Sep 03, 2009 4.630 4.684 4.627 4.673 143,163 +0.02(+0.33%)
Sep 02, 2009 4.646 4.669 4.619 4.657 175,205 -0.00(-0.08%)
Sep 01, 2009 4.650 4.669 4.633 4.661 242,190 +0.04(+0.83%)
Aug 31, 2009 4.557 4.657 4.557 4.623 323,433 +0.08(+1.70%)
Aug 28, 2009 4.561 4.565 4.522 4.545 225,479 -0.02(-0.34%)
Aug 27, 2009 4.592 4.611 4.538 4.561 268,030 -0.05(-1.00%)
Aug 26, 2009 4.580 4.650 4.580 4.607 176,517 +0.00(+0.08%)
Aug 25, 2009 4.630 4.630 4.576 4.603 151,765 -0.02(-0.50%)
Aug 24, 2009 4.623 4.627 4.573 4.627 178,183 +0.00(+0.00%)
Aug 21, 2009 4.623 4.627 4.588 4.627 158,236 -0.00(-0.08%)
Aug 20, 2009 4.588 4.630 4.565 4.630 253,792 +0.05(+1.10%)
Aug 19, 2009 4.553 4.596 4.527 4.580 188,798 +0.03(+0.59%)
Aug 18, 2009 4.522 4.553 4.504 4.553 144,319 +0.07(+1.55%)
Aug 17, 2009 4.530 4.530 4.457 4.484 176,714 -0.05(-1.02%)
Aug 14, 2009 4.522 4.588 4.518 4.530 214,351 -0.02(-0.51%)
Aug 13, 2009 4.553 4.557 4.499 4.553 165,806 -0.02(-0.42%)
Aug 12, 2009 4.576 4.600 4.538 4.573 224,098 -0.05(-1.17%)
Aug 11, 2009 4.607 4.627 4.573 4.627 166,790 +0.01(+0.17%)
Aug 10, 2009 4.542 4.619 4.534 4.619 157,308 +0.09(+2.05%)
Aug 07, 2009 4.553 4.572 4.515 4.526 107,640 -0.03(-0.59%)
Aug 06, 2009 4.584 4.588 4.522 4.553 113,052 +0.00(+0.00%)
Aug 05, 2009 4.534 4.642 4.515 4.553 145,669 -0.02(-0.34%)
Aug 04, 2009 4.569 4.569 4.499 4.569 183,786 +0.04(+0.94%)
Aug 03, 2009 4.561 4.561 4.507 4.526 127,380 -0.02(-0.34%)
Jul 31, 2009 4.534 4.569 4.491 4.542 254,678 +0.04(+0.86%)
Jul 30, 2009 4.522 4.522 4.472 4.503 172,347 +0.02(+0.43%)
Jul 29, 2009 4.464 4.534 4.464 4.484 182,138 +0.02(+0.35%)
Jul 28, 2009 4.437 4.491 4.437 4.468 191,537 +0.03(+0.78%)
Jul 27, 2009 4.415 4.437 4.410 4.434 158,036 +0.01(+0.17%)
Jul 24, 2009 4.399 4.426 4.387 4.426 1,197 +0.04(+0.97%)
Jul 23, 2009 4.395 4.422 4.372 4.383 184,566 -0.02(-0.44%)
Jul 22, 2009 4.410 4.430 4.395 4.403 110,629 +0.00(+0.00%)
Jul 21, 2009 4.383 4.430 4.372 4.403 236,558 +0.02(+0.44%)
Jul 20, 2009 4.333 4.383 4.333 4.383 158,290 +0.04(+0.93%)
Jul 17, 2009 4.326 4.353 4.322 4.343 135,212 +0.01(+0.22%)
Jul 16, 2009 4.333 4.356 4.322 4.333 117,553 -0.01(-0.18%)
Jul 15, 2009 4.318 4.345 4.307 4.341 138,732 -0.01(-0.18%)
Jul 14, 2009 4.322 4.349 4.295 4.349 172,015 +0.01(+0.18%)
Jul 13, 2009 4.302 4.341 4.295 4.341 122,778 +0.01(+0.27%)
Jul 10, 2009 4.252 4.353 4.252 4.329 168,268 +0.03(+0.72%)
Jul 09, 2009 4.272 4.306 4.252 4.299 150,987 +0.02(+0.36%)
Jul 08, 2009 4.252 4.283 4.229 4.283 145,838 +0.04(+1.00%)
Jul 07, 2009 4.221 4.287 4.221 4.241 136,648 -0.00(-0.09%)
Jul 06, 2009 4.191 4.260 4.191 4.245 153,939 -0.02(-0.45%)
Jul 02, 2009 4.206 4.268 4.206 4.264 118,546 +0.00(+0.09%)
Jul 01, 2009 4.245 4.268 4.221 4.260 226,656 +0.02(+0.55%)
Jun 30, 2009 4.252 4.279 4.237 4.237 190,985 -0.02(-0.54%)
Jun 29, 2009 4.291 4.299 4.260 4.260 106,891 -0.03(-0.81%)
Jun 26, 2009 4.299 4.299 4.264 4.295 192,216 -0.01(-0.18%)
Jun 25, 2009 4.313 4.353 4.272 4.302 202,909 +0.00(+0.00%)
Jun 24, 2009 4.318 4.318 4.260 4.302 133,395 +0.02(+0.36%)
Jun 23, 2009 4.198 4.302 4.198 4.287 163,668 +0.07(+1.74%)
Jun 22, 2009 4.187 4.241 4.187 4.214 131,498 +0.02(+0.37%)
Jun 19, 2009 4.179 4.206 4.140 4.198 183,830 +0.03(+0.65%)
Jun 18, 2009 4.210 4.210 4.140 4.171 132,266 -0.03(-0.83%)
Jun 17, 2009 4.183 4.210 4.167 4.206 149,476 +0.00(+0.00%)
Jun 16, 2009 4.152 4.210 4.140 4.206 166,236 +0.05(+1.11%)
Jun 15, 2009 4.183 4.183 4.152 4.160 133,971 -0.03(-0.65%)
Jun 12, 2009 4.144 4.187 4.136 4.187 141,701 +0.05(+1.12%)
Jun 11, 2009 4.245 4.245 4.090 4.140 204,179 -0.08(-1.92%)
Jun 10, 2009 4.187 4.241 4.179 4.221 148,307 +0.03(+0.83%)
Jun 09, 2009 4.152 4.194 4.126 4.187 67,018 +0.06(+1.40%)
Jun 08, 2009 4.129 4.198 4.129 4.129 217,329 -0.05(-1.11%)
Jun 05, 2009 4.264 4.268 4.167 4.175 200,797 -0.08(-1.82%)
Jun 04, 2009 4.206 4.252 4.206 4.252 137,827 +0.03(+0.82%)
Jun 03, 2009 4.198 4.234 4.198 4.218 215,929 +0.01(+0.18%)
Jun 02, 2009 4.160 4.214 4.148 4.210 203,601 +0.08(+1.96%)
Jun 01, 2009 4.129 4.163 4.098 4.129 222,095 +0.03(+0.85%)
May 29, 2009 4.148 4.148 4.089 4.094 309,739 -0.02(-0.49%)
May 28, 2009 4.160 4.160 4.109 4.114 147,592 -0.02(-0.53%)
May 27, 2009 4.136 4.152 4.117 4.136 226,498 -0.01(-0.19%)
May 26, 2009 4.086 4.144 4.075 4.144 295,389 +0.07(+1.80%)
May 22, 2009 4.071 4.079 4.044 4.071 216,339 +0.02(+0.48%)
May 21, 2009 4.044 4.052 4.021 4.052 209,896 +0.00(+0.10%)
May 20, 2009 4.001 4.048 4.001 4.048 209,248 +0.03(+0.87%)
May 19, 2009 4.040 4.040 3.974 4.013 211,163 -0.02(-0.38%)
May 18, 2009 4.090 4.102 4.009 4.028 277,580 -0.03(-0.67%)
May 15, 2009 4.082 4.109 4.044 4.055 140,771 -0.05(-1.31%)
May 14, 2009 4.075 4.121 4.048 4.109 91,845 +0.04(+0.95%)
May 13, 2009 4.082 4.121 4.013 4.071 277,603 -0.03(-0.85%)
May 12, 2009 4.071 4.125 4.071 4.106 161,923 +0.04(+1.05%)
May 11, 2009 4.082 4.129 4.063 4.063 137,311 -0.03(-0.75%)
May 08, 2009 4.125 4.136 4.094 4.094 201,930 -0.03(-0.75%)
May 07, 2009 4.113 4.140 4.113 4.125 171,098 -0.00(-0.09%)
May 06, 2009 4.136 4.136 4.083 4.129 161,022 +0.02(+0.56%)
May 05, 2009 4.044 4.106 4.044 4.106 92,931 +0.06(+1.37%)
May 04, 2009 4.028 4.086 4.028 4.050 138,978 +0.03(+0.73%)
May 01, 2009 4.032 4.052 3.990 4.021 224,795 +0.02(+0.48%)
Apr 30, 2009 4.044 4.059 4.001 4.001 193,973 -0.01(-0.19%)
Apr 29, 2009 4.036 4.052 3.982 4.009 238,279 +0.01(+0.29%)
Apr 28, 2009 3.932 4.005 3.893 3.998 250,348 +0.02(+0.48%)
Apr 27, 2009 3.955 4.017 3.955 3.978 205,001 -0.03(-0.67%)
Apr 24, 2009 4.021 4.032 3.951 4.005 237,302 -0.01(-0.19%)
Apr 23, 2009 3.974 4.013 3.944 4.013 164,051 +0.02(+0.58%)
Apr 22, 2009 3.971 3.990 3.920 3.990 204,428 +0.02(+0.49%)
Apr 21, 2009 3.882 3.974 3.882 3.971 270,389 +0.08(+2.18%)
Apr 20, 2009 3.909 3.981 3.882 3.886 326,893 -0.04(-0.98%)
Apr 17, 2009 3.928 3.951 3.897 3.924 233,637 +0.03(+0.69%)
Apr 16, 2009 3.886 3.909 3.878 3.897 291,577 +0.02(+0.50%)
Apr 15, 2009 3.870 3.963 3.859 3.878 273,216 -0.03(-0.69%)
Apr 14, 2009 3.905 4.098 3.893 3.905 340,200 -0.00(-0.10%)
Apr 13, 2009 3.905 3.963 3.859 3.909 234,931 +0.01(+0.20%)
Apr 09, 2009 3.940 4.021 3.890 3.901 201,642 -0.03(-0.79%)
Apr 08, 2009 3.843 3.967 3.820 3.932 223,732 +0.08(+2.21%)
Apr 07, 2009 3.847 3.917 3.832 3.847 219,223 -0.08(-2.06%)
Apr 06, 2009 3.859 3.928 3.816 3.928 271,389 +0.01(+0.30%)
Apr 03, 2009 3.978 3.994 3.866 3.917 336,316 -0.09(-2.31%)
Apr 02, 2009 4.071 4.109 4.005 4.009 198,890 -0.04(-1.05%)
Apr 01, 2009 3.897 4.082 3.897 4.052 180,482 +0.08(+1.94%)
Mar 31, 2009 3.955 4.040 3.940 3.974 411,025 +0.00(+0.00%)
Mar 30, 2009 4.032 4.063 3.890 3.974 849,584 -0.35(-8.04%)
Mar 26, 2009 4.264 4.341 4.264 4.322 178,406 +0.05(+1.08%)
Mar 25, 2009 4.206 4.283 4.194 4.275 249,192 +0.11(+2.59%)
Mar 24, 2009 4.144 4.237 4.109 4.167 295,773 +0.02(+0.56%)
Mar 23, 2009 4.113 4.160 4.113 4.144 215,574 +0.14(+3.57%)
Mar 20, 2009 4.005 4.050 3.978 4.001 186,038 -0.05(-1.33%)
Mar 19, 2009 4.094 4.206 4.032 4.055 307,274 -0.04(-0.94%)
Mar 18, 2009 4.052 4.152 4.017 4.094 322,246 +0.05(+1.24%)
Mar 17, 2009 4.059 4.090 3.928 4.044 298,194 -0.02(-0.38%)
Mar 16, 2009 4.106 4.136 4.055 4.059 184,110 -0.04(-1.03%)
Mar 13, 2009 4.102 4.102 4.052 4.102 0 +0.00(+0.00%)
Mar 12, 2009 4.075 4.121 4.023 4.102 607,993 +0.00(+0.00%)
Mar 11, 2009 4.013 4.202 3.917 4.102 211,306 +0.13(+3.30%)
Mar 10, 2009 3.839 3.974 3.839 3.971 202,090 +0.13(+3.31%)
Mar 09, 2009 3.859 3.917 3.832 3.843 272,625 -0.08(-2.06%)
Mar 06, 2009 3.959 4.025 3.882 3.924 0 -0.02(-0.59%)
Mar 05, 2009 4.001 4.010 3.936 3.947 118,403 -0.10(-2.57%)
Mar 04, 2009 4.125 4.125 3.996 4.052 298,144 -0.02(-0.47%)
Mar 02, 2009 4.052 4.121 3.913 4.071 289,711 -0.04(-0.94%)
Feb 27, 2009 4.171 4.187 4.075 4.109 0 -0.06(-1.48%)
Feb 26, 2009 4.160 4.202 4.059 4.171 299,850 +0.05(+1.22%)
Feb 25, 2009 4.090 4.264 4.052 4.121 359,023 -0.05(-1.11%)
Feb 24, 2009 3.955 4.299 3.859 4.167 369,498 +0.24(+5.99%)
Feb 23, 2009 4.214 4.214 3.901 3.932 461,657 -0.27(-6.51%)
Feb 20, 2009 4.264 4.275 4.102 4.206 424,413 -0.05(-1.27%)
Feb 19, 2009 4.279 4.306 4.252 4.260 185,248 -0.04(-0.99%)
Feb 18, 2009 4.252 4.302 4.187 4.302 178,935 +0.03(+0.63%)
Feb 17, 2009 4.329 4.372 4.187 4.275 200,737 -0.10(-2.38%)
Feb 13, 2009 4.376 4.391 4.330 4.380 211,915 +0.02(+0.35%)
Feb 12, 2009 4.387 4.387 4.337 4.364 326,838 -0.03(-0.57%)
Feb 11, 2009 4.376 4.391 4.302 4.389 242,646 +0.01(+0.31%)
Feb 10, 2009 4.302 4.376 4.279 4.376 216,759 +0.01(+0.27%)
Feb 09, 2009 4.372 4.380 4.302 4.364 318,628 +0.07(+1.62%)
Feb 06, 2009 4.395 4.395 4.291 4.295 186,168 -0.10(-2.37%)
Feb 05, 2009 4.345 4.399 4.233 4.399 386,880 +0.05(+1.24%)
Feb 04, 2009 4.326 4.345 4.248 4.345 256,088 +0.02(+0.36%)
Feb 03, 2009 4.322 4.353 4.245 4.329 201,860 -0.02(-0.36%)
Feb 02, 2009 4.337 4.356 4.275 4.345 246,160 +0.00(+0.00%)
Jan 30, 2009 4.372 4.372 4.183 4.345 0 -0.03(-0.71%)
Jan 29, 2009 4.403 4.403 4.329 4.376 286,853 -0.03(-0.79%)
Jan 28, 2009 4.353 4.410 4.306 4.410 445,794 +0.07(+1.60%)
Jan 27, 2009 4.391 4.399 4.287 4.341 205,159 -0.05(-1.14%)
Jan 26, 2009 4.256 4.391 4.256 4.391 153,690 +0.09(+2.06%)
Jan 23, 2009 4.260 4.302 4.206 4.302 231,715 +0.04(+1.00%)
Jan 22, 2009 4.245 4.306 4.221 4.260 215,020 -0.02(-0.54%)
Jan 21, 2009 4.372 4.372 4.187 4.283 219,231 -0.08(-1.77%)
Jan 20, 2009 4.399 4.414 4.326 4.360 301,827 -0.04(-0.88%)
Jan 16, 2009 4.268 4.418 4.264 4.399 236,369 +0.08(+1.79%)
Jan 15, 2009 4.214 4.360 4.125 4.322 300,860 +0.06(+1.36%)
Jan 14, 2009 4.171 4.356 4.171 4.264 257,060 -0.05(-1.07%)
Jan 13, 2009 4.171 4.318 4.171 4.310 179,779 +0.03(+0.63%)
Jan 12, 2009 4.171 4.318 4.117 4.283 222,400 +0.06(+1.37%)
Jan 09, 2009 4.418 4.418 4.217 4.225 330,093 -0.07(-1.62%)
Jan 08, 2009 4.306 4.410 4.256 4.295 177,672 -0.01(-0.27%)
Jan 07, 2009 4.152 4.349 4.152 4.306 328,204 +0.15(+3.62%)
Jan 06, 2009 4.418 4.418 4.121 4.156 737,525 -0.21(-4.86%)
Jan 05, 2009 4.464 4.464 4.310 4.368 219,055 +0.01(+0.13%)
Jan 02, 2009 4.341 4.418 4.225 4.362 0 +0.14(+3.24%)
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.