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 (%)
Nov 30, 2016 7.866 7.896 7.805 7.829 382,765 -0.07(-0.85%)
Nov 29, 2016 7.878 7.908 7.878 7.896 333,343 -0.01(-0.08%)
Nov 28, 2016 7.841 7.927 7.841 7.902 155,704 +0.02(+0.31%)
Nov 25, 2016 7.805 7.890 7.805 7.878 91,706 +0.05(+0.70%)
Nov 23, 2016 7.823 7.823 7.823 0 -0.07(-0.85%)
Nov 22, 2016 7.860 7.902 7.860 7.890 150,917 +0.04(+0.47%)
Nov 21, 2016 7.890 7.915 7.823 7.853 312,215 -0.05(-0.69%)
Nov 18, 2016 7.921 7.921 7.829 7.908 295,090 -0.01(-0.15%)
Nov 17, 2016 7.847 7.933 7.823 7.921 251,697 +0.05(+0.70%)
Nov 16, 2016 7.829 7.872 7.817 7.866 195,169 +0.05(+0.62%)
Nov 15, 2016 7.725 7.829 7.719 7.817 282,408 +0.07(+0.87%)
Nov 14, 2016 7.799 7.810 7.676 7.750 602,082 -0.08(-1.01%)
Nov 11, 2016 7.890 7.907 7.811 7.829 303,572 -0.07(-0.85%)
Nov 10, 2016 8.000 8.000 7.896 7.896 841,195 -0.15(-1.86%)
Nov 09, 2016 8.034 8.076 8.022 8.046 173,525 -0.09(-1.05%)
Nov 08, 2016 8.094 8.149 8.088 8.131 163,286 +0.01(+0.15%)
Nov 07, 2016 8.222 8.259 7.955 8.119 855,276 -0.10(-1.18%)
Nov 04, 2016 8.186 8.240 8.186 8.216 161,858 -0.01(-0.07%)
Nov 03, 2016 8.228 8.259 8.210 8.222 116,499 -0.04(-0.51%)
Nov 02, 2016 8.259 8.271 8.210 8.265 178,011 +0.03(+0.37%)
Nov 01, 2016 8.265 8.277 8.222 8.234 110,290 -0.03(-0.37%)
Oct 31, 2016 8.277 8.295 8.246 8.265 192,668 -0.04(-0.44%)
Oct 28, 2016 8.228 8.319 8.210 8.301 146,628 +0.09(+1.11%)
Oct 27, 2016 8.277 8.292 8.210 8.210 131,031 -0.07(-0.88%)
Oct 26, 2016 8.350 8.350 8.283 8.283 76,759 -0.05(-0.58%)
Oct 25, 2016 8.313 8.350 8.283 8.331 81,230 +0.05(+0.59%)
Oct 24, 2016 8.271 8.301 8.246 8.283 217,891 +0.01(+0.15%)
Oct 21, 2016 8.277 8.280 8.265 8.271 170,991 -0.01(-0.07%)
Oct 20, 2016 8.259 8.289 8.246 8.277 144,425 +0.02(+0.22%)
Oct 19, 2016 8.228 8.271 8.228 8.259 166,589 +0.03(+0.37%)
Oct 18, 2016 8.216 8.234 8.191 8.228 256,035 +0.02(+0.30%)
Oct 17, 2016 8.252 8.253 8.180 8.204 199,008 -0.04(-0.44%)
Oct 14, 2016 8.222 8.265 8.222 8.240 212,923 -0.02(-0.22%)
Oct 13, 2016 8.277 8.327 8.252 8.259 239,527 -0.09(-1.09%)
Oct 12, 2016 8.362 8.398 8.307 8.350 199,661 -0.05(-0.61%)
Oct 11, 2016 8.413 8.419 8.359 8.401 109,642 -0.02(-0.29%)
Oct 10, 2016 8.407 8.432 8.383 8.426 106,132 +0.01(+0.14%)
Oct 07, 2016 8.377 8.426 8.335 8.413 130,702 +0.05(+0.65%)
Oct 06, 2016 8.456 8.486 8.305 8.359 163,406 -0.10(-1.22%)
Oct 05, 2016 8.504 8.534 8.456 8.462 151,313 -0.08(-0.92%)
Oct 04, 2016 8.607 8.607 8.528 8.540 137,436 -0.06(-0.70%)
Oct 03, 2016 8.607 8.607 8.577 8.601 90,893 +0.01(+0.07%)
Sep 30, 2016 8.613 8.637 8.589 8.595 350,760 -0.02(-0.21%)
Sep 29, 2016 8.510 8.619 8.510 8.613 292,777 +0.07(+0.85%)
Sep 28, 2016 8.522 8.540 8.493 8.540 119,469 +0.06(+0.71%)
Sep 27, 2016 8.486 8.510 8.468 8.480 182,769 +0.03(+0.36%)
Sep 26, 2016 8.438 8.480 8.428 8.450 152,484 +0.01(+0.14%)
Sep 23, 2016 8.407 8.474 8.395 8.438 194,904 +0.02(+0.29%)
Sep 22, 2016 8.389 8.438 8.389 8.413 144,978 +0.05(+0.58%)
Sep 21, 2016 8.323 8.371 8.323 8.365 213,585 +0.00(+0.00%)
Sep 20, 2016 8.305 8.377 8.305 8.365 181,038 +0.05(+0.66%)
Sep 19, 2016 8.305 8.347 8.299 8.311 131,285 +0.01(+0.07%)
Sep 16, 2016 8.232 8.329 8.232 8.305 122,673 +0.05(+0.59%)
Sep 15, 2016 8.299 8.299 8.238 8.256 303,310 -0.04(-0.51%)
Sep 14, 2016 8.317 8.341 8.299 8.299 120,598 -0.05(-0.58%)
Sep 13, 2016 8.377 8.377 8.293 8.347 197,414 +0.00(+0.04%)
Sep 12, 2016 8.338 8.374 8.245 8.344 304,027 +0.02(+0.29%)
Sep 09, 2016 8.567 8.597 8.296 8.320 506,571 -0.26(-3.09%)
Sep 08, 2016 8.561 8.603 8.561 8.585 104,102 -0.01(-0.07%)
Sep 07, 2016 8.579 8.615 8.576 8.591 157,360 +0.04(+0.42%)
Sep 06, 2016 8.609 8.615 8.537 8.555 199,276 -0.02(-0.28%)
Sep 02, 2016 8.615 8.579 8.579 8.579 173,584 -0.05(-0.56%)
Sep 01, 2016 8.627 8.633 8.615 8.627 196,529 +0.00(+0.00%)
Aug 31, 2016 8.609 8.633 8.597 8.627 174,219 +0.03(+0.35%)
Aug 30, 2016 8.567 8.609 8.543 8.597 165,885 +0.05(+0.56%)
Aug 29, 2016 8.585 8.603 8.531 8.549 286,419 -0.04(-0.42%)
Aug 26, 2016 8.597 8.615 8.573 8.585 206,447 +0.01(+0.07%)
Aug 25, 2016 8.585 8.591 8.561 8.579 171,813 -0.01(-0.07%)
Aug 24, 2016 8.579 8.603 8.579 8.585 101,667 +0.01(+0.14%)
Aug 23, 2016 8.579 8.621 8.567 8.573 270,680 -0.03(-0.35%)
Aug 22, 2016 8.603 8.609 8.591 8.603 163,546 +0.01(+0.07%)
Aug 19, 2016 8.591 8.603 8.543 8.597 98,071 +0.02(+0.21%)
Aug 18, 2016 8.585 8.585 8.574 8.579 113,235 +0.01(+0.14%)
Aug 17, 2016 8.567 8.567 8.543 8.567 107,587 +0.01(+0.14%)
Aug 16, 2016 8.561 8.579 8.531 8.555 216,515 -0.01(-0.14%)
Aug 15, 2016 8.549 8.579 8.537 8.567 351,333 +0.02(+0.21%)
Aug 12, 2016 8.591 8.591 8.549 8.549 101,037 +0.02(+0.21%)
Aug 11, 2016 8.567 8.585 8.506 8.531 162,410 -0.03(-0.32%)
Aug 10, 2016 8.534 8.558 8.504 8.558 178,129 +0.04(+0.42%)
Aug 09, 2016 8.444 8.528 8.444 8.522 198,015 +0.08(+0.99%)
Aug 08, 2016 8.486 8.498 8.414 8.438 275,322 -0.04(-0.49%)
Aug 05, 2016 8.450 8.510 8.436 8.480 126,363 +0.00(+0.00%)
Aug 04, 2016 8.516 8.534 8.474 8.480 225,446 -0.04(-0.42%)
Aug 03, 2016 8.516 8.522 8.495 8.516 149,598 -0.01(-0.07%)
Aug 02, 2016 8.534 8.552 8.516 8.522 192,964 +0.00(+0.00%)
Aug 01, 2016 8.570 8.576 8.522 8.522 135,417 -0.02(-0.28%)
Jul 29, 2016 8.588 8.588 8.546 8.546 190,781 -0.01(-0.08%)
Jul 28, 2016 8.558 8.558 8.546 8.552 152,925 +0.00(+0.01%)
Jul 27, 2016 8.588 8.588 8.540 8.552 112,319 -0.01(-0.07%)
Jul 26, 2016 8.558 8.558 8.516 8.558 195,175 +0.00(+0.00%)
Jul 25, 2016 8.528 8.564 8.516 8.558 336,398 -0.01(-0.07%)
Jul 22, 2016 8.438 8.574 8.420 8.564 249,886 +0.15(+1.78%)
Jul 21, 2016 8.444 8.444 8.406 8.414 239,539 -0.02(-0.21%)
Jul 20, 2016 8.444 8.444 8.407 8.432 128,155 -0.01(-0.14%)
Jul 19, 2016 8.426 8.450 8.390 8.444 132,996 +0.05(+0.57%)
Jul 18, 2016 8.366 8.408 8.366 8.396 156,369 +0.01(+0.14%)
Jul 15, 2016 8.420 8.468 8.384 8.384 210,572 -0.02(-0.21%)
Jul 14, 2016 8.462 8.474 8.402 8.402 232,745 -0.06(-0.71%)
Jul 13, 2016 8.480 8.492 8.420 8.462 178,254 +0.02(+0.18%)
Jul 12, 2016 8.477 8.477 8.411 8.447 185,054 -0.01(-0.14%)
Jul 11, 2016 8.435 8.489 8.435 8.459 191,642 -0.01(-0.14%)
Jul 08, 2016 8.459 8.483 8.459 8.471 301,933 +0.01(+0.14%)
Jul 07, 2016 8.477 8.477 8.429 8.459 184,430 -0.02(-0.21%)
Jul 06, 2016 8.357 8.477 8.345 8.477 283,173 +0.13(+1.57%)
Jul 05, 2016 8.345 8.387 8.310 8.345 316,971 +0.00(+0.00%)
Jul 01, 2016 8.345 8.345 8.345 8.345 293,535 +0.01(+0.14%)
Jun 30, 2016 8.345 8.387 8.321 8.333 524,033 +0.00(+0.00%)
Jun 29, 2016 8.280 8.345 8.244 8.333 436,380 +0.07(+0.87%)
Jun 28, 2016 8.274 8.280 8.238 8.262 316,582 +0.02(+0.29%)
Jun 27, 2016 8.268 8.280 8.220 8.238 369,856 -0.04(-0.50%)
Jun 24, 2016 8.226 8.280 8.184 8.280 281,004 +0.05(+0.58%)
Jun 23, 2016 8.208 8.232 8.178 8.232 239,646 +0.04(+0.44%)
Jun 22, 2016 8.214 8.214 8.184 8.196 160,396 -0.02(-0.22%)
Jun 21, 2016 8.196 8.214 8.191 8.214 134,338 +0.04(+0.51%)
Jun 20, 2016 8.226 8.226 8.166 8.172 125,693 -0.05(-0.65%)
Jun 17, 2016 8.232 8.250 8.202 8.226 167,315 +0.00(+0.00%)
Jun 16, 2016 8.232 8.232 8.203 8.226 168,696 -0.01(-0.07%)
Jun 15, 2016 8.214 8.232 8.190 8.232 141,227 +0.02(+0.29%)
Jun 14, 2016 8.232 8.238 8.196 8.208 130,137 +0.01(+0.07%)
Jun 13, 2016 8.226 8.244 8.202 8.202 149,335 -0.03(-0.35%)
Jun 10, 2016 8.225 8.231 8.185 8.231 169,670 +0.01(+0.14%)
Jun 09, 2016 8.202 8.237 8.190 8.220 419,057 +0.03(+0.36%)
Jun 08, 2016 8.166 8.190 8.148 8.190 245,233 +0.02(+0.29%)
Jun 07, 2016 8.136 8.202 8.130 8.166 252,967 +0.00(+0.00%)
Jun 06, 2016 8.166 8.166 8.136 8.166 131,633 +0.04(+0.44%)
Jun 03, 2016 8.101 8.148 8.095 8.130 200,865 +0.05(+0.59%)
Jun 02, 2016 8.071 8.095 8.041 8.083 157,333 +0.01(+0.15%)
Jun 01, 2016 7.958 8.089 7.958 8.071 239,610 +0.09(+1.19%)
May 31, 2016 7.994 8.000 7.958 7.976 231,330 -0.01(-0.07%)
May 27, 2016 7.947 7.982 7.982 7.982 135,475 +0.05(+0.67%)
May 26, 2016 7.994 8.006 7.923 7.929 452,791 -0.08(-0.96%)
May 25, 2016 8.030 8.036 8.000 8.006 236,732 -0.01(-0.07%)
May 24, 2016 8.030 8.030 7.982 8.012 219,349 +0.01(+0.07%)
May 23, 2016 8.036 8.036 7.994 8.006 188,547 -0.01(-0.15%)
May 20, 2016 8.000 8.021 7.990 8.018 158,020 -0.02(-0.22%)
May 19, 2016 8.036 8.036 8.000 8.036 339,961 -0.01(-0.07%)
May 18, 2016 8.077 8.089 7.952 8.041 304,269 -0.02(-0.22%)
May 17, 2016 8.018 8.065 8.012 8.059 297,647 +0.05(+0.59%)
May 16, 2016 7.947 8.059 7.947 8.012 280,136 +0.04(+0.52%)
May 13, 2016 7.923 8.012 7.923 7.970 272,619 +0.05(+0.60%)
May 12, 2016 8.006 8.013 7.923 7.923 262,804 -0.05(-0.59%)
May 11, 2016 7.993 8.005 7.970 7.970 255,768 -0.04(-0.44%)
May 10, 2016 8.011 8.011 7.922 8.005 474,653 +0.02(+0.30%)
May 09, 2016 8.005 8.035 7.981 7.981 224,817 -0.03(-0.37%)
May 06, 2016 7.999 8.029 7.999 8.011 351,022 -0.01(-0.07%)
May 05, 2016 8.035 8.041 7.999 8.017 308,610 +0.01(+0.07%)
May 04, 2016 8.017 8.017 8.005 8.011 271,655 +0.02(+0.30%)
May 03, 2016 7.993 8.011 7.993 7.987 229,954 -0.01(-0.07%)
May 02, 2016 7.993 8.005 7.976 7.993 206,980 +0.01(+0.15%)
Apr 29, 2016 7.964 7.993 7.946 7.981 177,531 +0.02(+0.22%)
Apr 28, 2016 7.964 7.976 7.958 7.964 201,317 +0.00(+0.00%)
Apr 27, 2016 7.958 7.970 7.911 7.964 226,946 +0.01(+0.07%)
Apr 26, 2016 7.952 7.976 7.952 7.958 250,017 -0.02(-0.22%)
Apr 25, 2016 7.970 7.976 7.964 7.976 178,422 +0.00(+0.00%)
Apr 22, 2016 7.987 7.999 7.952 7.976 314,132 -0.01(-0.15%)
Apr 21, 2016 7.999 7.999 7.970 7.987 228,313 -0.02(-0.29%)
Apr 20, 2016 8.035 8.035 7.908 8.011 363,188 -0.02(-0.22%)
Apr 19, 2016 8.011 8.029 7.987 8.029 178,667 +0.01(+0.15%)
Apr 18, 2016 7.964 8.017 7.949 8.017 154,128 +0.05(+0.59%)
Apr 15, 2016 7.934 7.970 7.899 7.970 338,157 +0.04(+0.52%)
Apr 14, 2016 7.858 7.940 7.846 7.928 306,111 +0.07(+0.90%)
Apr 13, 2016 7.775 7.869 7.775 7.858 215,122 +0.03(+0.38%)
Apr 12, 2016 7.910 7.915 7.816 7.827 224,055 -0.04(-0.52%)
Apr 11, 2016 7.927 7.939 7.839 7.869 204,558 -0.06(-0.74%)
Apr 08, 2016 7.921 7.951 7.892 7.927 220,018 +0.01(+0.07%)
Apr 07, 2016 7.927 7.927 7.886 7.921 284,667 +0.02(+0.30%)
Apr 06, 2016 7.845 7.904 7.839 7.898 218,962 +0.04(+0.45%)
Apr 05, 2016 7.863 7.869 7.833 7.863 178,042 +0.00(+0.00%)
Apr 04, 2016 7.886 7.886 7.845 7.863 129,796 -0.02(-0.22%)
Apr 01, 2016 7.863 7.880 7.822 7.880 177,051 +0.02(+0.22%)
Mar 31, 2016 7.851 7.863 7.798 7.863 316,572 +0.08(+0.98%)
Mar 30, 2016 7.780 7.822 7.773 7.786 178,693 -0.01(-0.08%)
Mar 29, 2016 7.739 7.792 7.728 7.792 131,472 +0.05(+0.68%)
Mar 28, 2016 7.745 7.745 7.722 7.739 183,964 +0.02(+0.23%)
Mar 24, 2016 7.733 7.722 7.722 7.722 150,714 -0.03(-0.37%)
Mar 23, 2016 7.739 7.751 7.728 7.750 221,516 +0.02(+0.29%)
Mar 22, 2016 7.704 7.751 7.692 7.728 142,099 +0.01(+0.08%)
Mar 21, 2016 7.704 7.722 7.681 7.722 351,133 +0.07(+0.92%)
Mar 18, 2016 7.728 7.792 7.639 7.651 1,088,452 -0.09(-1.21%)
Mar 17, 2016 7.716 7.757 7.716 7.745 274,094 +0.02(+0.23%)
Mar 16, 2016 7.716 7.745 7.698 7.728 327,262 +0.01(+0.15%)
Mar 15, 2016 7.645 7.728 7.645 7.716 304,280 +0.03(+0.38%)
Mar 14, 2016 7.692 7.710 7.663 7.686 593,567 +0.00(+0.00%)
Mar 11, 2016 7.669 7.692 7.663 7.686 267,683 +0.04(+0.47%)
Mar 10, 2016 7.692 7.692 7.639 7.651 264,275 -0.04(-0.46%)
Mar 09, 2016 7.662 7.703 7.656 7.686 204,808 +0.02(+0.30%)
Mar 08, 2016 7.662 7.668 7.633 7.662 182,368 +0.03(+0.38%)
Mar 07, 2016 7.621 7.680 7.621 7.633 404,517 -0.01(-0.15%)
Mar 04, 2016 7.551 7.674 7.551 7.645 194,824 +0.06(+0.85%)
Mar 03, 2016 7.557 7.627 7.557 7.581 185,327 +0.00(+0.00%)
Mar 02, 2016 7.598 7.601 7.563 7.581 164,196 -0.04(-0.54%)
Mar 01, 2016 7.592 7.645 7.575 7.621 229,889 +0.05(+0.69%)
Feb 29, 2016 7.621 7.621 7.569 7.569 180,007 -0.03(-0.38%)
Feb 26, 2016 7.569 7.616 7.569 7.598 352,000 +0.01(+0.08%)
Feb 25, 2016 7.586 7.639 7.581 7.592 220,182 -0.04(-0.54%)
Feb 24, 2016 7.621 7.633 7.610 7.633 167,891 +0.02(+0.31%)
Feb 23, 2016 7.575 7.627 7.575 7.610 166,117 +0.00(+0.00%)
Feb 22, 2016 7.586 7.627 7.584 7.610 164,569 +0.02(+0.31%)
Feb 19, 2016 7.598 7.633 7.569 7.586 557,421 -0.01(-0.08%)
Feb 18, 2016 7.528 7.592 7.522 7.592 85,411 +0.04(+0.46%)
Feb 17, 2016 7.522 7.586 7.513 7.557 208,806 +0.01(+0.08%)
Feb 16, 2016 7.522 7.575 7.481 7.551 240,880 -0.02(-0.31%)
Feb 12, 2016 7.557 7.575 7.575 7.575 200,335 -0.03(-0.38%)
Feb 11, 2016 7.540 7.604 7.540 7.604 228,040 +0.06(+0.78%)
Feb 10, 2016 7.551 7.557 7.501 7.545 250,315 -0.02(-0.31%)
Feb 09, 2016 7.446 7.591 7.411 7.568 319,105 +0.08(+1.01%)
Feb 08, 2016 7.528 7.551 7.481 7.493 221,695 -0.05(-0.69%)
Feb 05, 2016 7.528 7.551 7.516 7.545 161,442 +0.02(+0.31%)
Feb 04, 2016 7.498 7.557 7.498 7.522 691,754 -0.02(-0.31%)
Feb 03, 2016 7.504 7.545 7.487 7.545 197,990 +0.05(+0.70%)
Feb 02, 2016 7.446 7.498 7.440 7.493 323,004 +0.02(+0.31%)
Feb 01, 2016 7.359 7.469 7.359 7.469 147,994 +0.05(+0.70%)
Jan 29, 2016 7.446 7.487 7.377 7.417 521,134 -0.01(-0.16%)
Jan 28, 2016 7.406 7.439 7.377 7.429 164,560 +0.02(+0.31%)
Jan 27, 2016 7.336 7.423 7.330 7.406 247,913 +0.06(+0.79%)
Jan 26, 2016 7.295 7.365 7.295 7.347 151,017 +0.03(+0.48%)
Jan 25, 2016 7.365 7.406 7.289 7.313 227,482 -0.05(-0.71%)
Jan 22, 2016 7.289 7.377 7.289 7.365 209,921 +0.06(+0.79%)
Jan 21, 2016 7.214 7.336 7.214 7.307 246,429 +0.08(+1.13%)
Jan 20, 2016 7.318 7.318 7.162 7.225 372,945 -0.06(-0.88%)
Jan 19, 2016 7.301 7.342 7.284 7.289 274,503 -0.06(-0.79%)
Jan 15, 2016 7.336 7.347 7.347 7.347 292,341 -0.01(-0.16%)
Jan 14, 2016 7.313 7.382 7.289 7.359 222,549 +0.06(+0.80%)
Jan 13, 2016 7.377 7.377 7.284 7.301 162,862 -0.05(-0.71%)
Jan 12, 2016 7.377 7.382 7.347 7.353 121,023 -0.02(-0.32%)
Jan 11, 2016 7.377 7.388 7.342 7.377 146,052 -0.01(-0.16%)
Jan 08, 2016 7.406 7.406 7.359 7.388 190,917 +0.02(+0.24%)
Jan 07, 2016 7.353 7.371 7.347 7.371 176,042 -0.01(-0.16%)
Jan 06, 2016 7.388 7.411 7.371 7.382 152,472 -0.01(-0.08%)
Jan 05, 2016 7.330 7.388 7.330 7.388 118,314 +0.05(+0.71%)
Jan 04, 2016 7.371 7.380 7.330 7.336 110,797 -0.01(-0.08%)
Dec 31, 2015 7.313 7.342 7.342 7.342 379,630 +0.02(+0.32%)
Dec 30, 2015 7.377 7.391 7.318 7.318 204,561 -0.07(-0.94%)
Dec 29, 2015 7.440 7.498 7.384 7.388 148,228 -0.05(-0.62%)
Dec 28, 2015 7.434 7.463 7.365 7.434 327,123 -0.02(-0.23%)
Dec 24, 2015 7.417 7.451 7.451 7.451 104,566 +0.01(+0.16%)
Dec 23, 2015 7.359 7.469 7.353 7.440 135,972 +0.06(+0.78%)
Dec 22, 2015 7.428 7.428 7.347 7.382 148,439 -0.01(-0.08%)
Dec 21, 2015 7.417 7.451 7.376 7.388 151,456 -0.04(-0.54%)
Dec 18, 2015 7.382 7.463 7.376 7.428 157,767 +0.07(+0.94%)
Dec 17, 2015 7.290 7.365 7.290 7.359 160,720 +0.08(+1.11%)
Dec 16, 2015 7.394 7.394 7.243 7.278 294,451 -0.12(-1.64%)
Dec 15, 2015 7.145 7.440 7.145 7.399 449,128 +0.25(+3.47%)
Dec 14, 2015 7.220 7.231 7.148 7.151 275,802 -0.09(-1.28%)
Dec 11, 2015 7.307 7.307 7.215 7.243 246,884 -0.04(-0.56%)
Dec 10, 2015 7.324 7.324 7.284 7.284 166,066 -0.02(-0.23%)
Dec 09, 2015 7.324 7.341 7.289 7.301 208,027 -0.03(-0.39%)
Dec 08, 2015 7.335 7.370 7.312 7.329 167,659 +0.02(+0.31%)
Dec 07, 2015 7.324 7.338 7.295 7.306 195,944 -0.03(-0.47%)
Dec 04, 2015 7.335 7.358 7.295 7.341 160,276 -0.02(-0.31%)
Dec 03, 2015 7.398 7.413 7.352 7.364 140,901 -0.06(-0.85%)
Dec 02, 2015 7.375 7.438 7.375 7.427 164,900 +0.05(+0.70%)
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.