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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2017 8.251 8.276 8.233 8.270 161,620 +0.02(+0.30%)
Feb 27, 2017 8.232 8.251 8.226 8.245 107,289 +0.03(+0.38%)
Feb 24, 2017 8.245 8.271 8.214 8.214 162,052 -0.04(-0.53%)
Feb 23, 2017 8.220 8.263 8.214 8.257 159,619 +0.06(+0.76%)
Feb 22, 2017 8.201 8.222 8.183 8.195 99,432 -0.01(-0.08%)
Feb 21, 2017 8.245 8.251 8.201 8.201 169,969 -0.05(-0.60%)
Feb 17, 2017 8.251 8.251 8.251 0 +0.07(+0.83%)
Feb 16, 2017 8.146 8.189 8.133 8.183 151,044 +0.01(+0.15%)
Feb 15, 2017 8.121 8.177 8.121 8.170 216,647 +0.03(+0.38%)
Feb 14, 2017 8.195 8.214 8.133 8.139 243,251 -0.08(-0.98%)
Feb 13, 2017 8.208 8.260 8.189 8.220 171,883 -0.00(-0.04%)
Feb 10, 2017 8.143 8.223 8.143 8.223 203,140 +0.06(+0.68%)
Feb 09, 2017 8.180 8.186 8.143 8.168 195,857 -0.01(-0.15%)
Feb 08, 2017 8.143 8.186 8.143 8.180 199,846 +0.02(+0.23%)
Feb 07, 2017 8.087 8.168 8.087 8.161 228,571 +0.06(+0.76%)
Feb 06, 2017 8.100 8.112 8.050 8.100 216,615 +0.00(+0.00%)
Feb 03, 2017 8.094 8.112 8.081 8.100 231,677 +0.04(+0.46%)
Feb 02, 2017 8.112 8.118 8.060 8.063 274,580 -0.04(-0.53%)
Feb 01, 2017 8.112 8.131 8.106 8.106 77,062 -0.03(-0.38%)
Jan 31, 2017 8.087 8.137 8.087 8.137 237,460 +0.06(+0.69%)
Jan 30, 2017 8.112 8.134 8.081 8.081 161,384 -0.06(-0.68%)
Jan 27, 2017 8.131 8.149 8.106 8.137 271,599 +0.03(+0.38%)
Jan 26, 2017 8.137 8.137 8.094 8.106 205,572 -0.01(-0.08%)
Jan 25, 2017 8.155 8.174 8.106 8.112 307,004 -0.04(-0.53%)
Jan 24, 2017 8.112 8.155 8.112 8.155 162,018 +0.02(+0.30%)
Jan 23, 2017 8.112 8.143 8.100 8.131 143,207 +0.02(+0.30%)
Jan 20, 2017 8.087 8.118 8.063 8.106 199,440 +0.01(+0.15%)
Jan 19, 2017 8.118 8.118 8.081 8.094 201,688 -0.03(-0.38%)
Jan 18, 2017 8.149 8.157 8.087 8.124 206,430 -0.05(-0.60%)
Jan 17, 2017 8.137 8.186 8.137 8.174 205,403 +0.05(+0.61%)
Jan 13, 2017 8.124 8.124 8.124 0 -0.05(-0.60%)
Jan 12, 2017 8.112 8.198 8.112 8.174 364,676 +0.06(+0.68%)
Jan 11, 2017 8.118 8.168 8.112 8.118 210,177 -0.02(-0.23%)
Jan 10, 2017 8.087 8.137 8.081 8.137 226,276 +0.07(+0.84%)
Jan 09, 2017 8.044 8.112 8.044 8.069 387,027 -0.03(-0.38%)
Jan 06, 2017 8.013 8.106 8.013 8.100 208,213 +0.06(+0.77%)
Jan 05, 2017 8.081 8.084 8.026 8.038 283,442 -0.01(-0.08%)
Jan 04, 2017 8.026 8.066 8.020 8.044 320,267 +0.02(+0.23%)
Jan 03, 2017 7.995 8.032 7.970 8.026 178,833 +0.00(+0.00%)
Dec 30, 2016 8.026 8.026 8.026 0 +0.04(+0.46%)
Dec 29, 2016 7.964 8.013 7.958 7.989 169,186 +0.02(+0.31%)
Dec 28, 2016 7.976 8.001 7.958 7.964 133,484 +0.02(+0.27%)
Dec 27, 2016 7.985 7.985 7.939 7.942 164,388 -0.04(-0.46%)
Dec 23, 2016 7.979 7.979 7.979 0 +0.02(+0.23%)
Dec 22, 2016 7.918 7.967 7.918 7.961 199,404 +0.03(+0.39%)
Dec 21, 2016 7.906 7.936 7.899 7.930 196,085 +0.02(+0.31%)
Dec 20, 2016 7.899 7.918 7.881 7.906 236,053 +0.00(+0.00%)
Dec 19, 2016 7.887 7.912 7.875 7.906 178,398 +0.01(+0.16%)
Dec 16, 2016 7.826 7.893 7.826 7.893 319,396 +0.07(+0.94%)
Dec 15, 2016 7.838 7.850 7.795 7.820 344,389 -0.02(-0.31%)
Dec 14, 2016 7.838 7.855 7.832 7.844 485,336 +0.03(+0.39%)
Dec 13, 2016 7.838 7.863 7.814 7.814 319,445 -0.04(-0.47%)
Dec 12, 2016 7.838 7.863 7.832 7.850 278,856 -0.02(-0.31%)
Dec 09, 2016 7.887 8.065 7.863 7.875 328,813 -0.01(-0.16%)
Dec 08, 2016 7.875 7.906 7.863 7.887 344,975 +0.02(+0.27%)
Dec 07, 2016 7.908 7.910 7.835 7.866 332,426 -0.01(-0.08%)
Dec 06, 2016 7.817 7.872 7.817 7.872 173,410 +0.04(+0.47%)
Dec 05, 2016 7.786 7.841 7.774 7.835 195,863 +0.02(+0.31%)
Dec 02, 2016 7.762 7.817 7.762 7.811 212,181 +0.04(+0.55%)
Dec 01, 2016 7.805 7.805 7.762 7.768 285,386 -0.06(-0.78%)
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%)
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.