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

BlackRock Core Bond Trust (NY: BHK )

10.44 -0.03 (-0.24%)
Streaming Delayed Price Updated: 2:21 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 (%)
Jan 31, 2018 8.934 8.934 8.888 8.901 162,335 +0.02(+0.22%)
Jan 30, 2018 8.940 8.953 8.874 8.881 165,210 -0.08(-0.88%)
Jan 29, 2018 9.045 9.052 8.957 8.960 216,713 -0.11(-1.16%)
Jan 26, 2018 9.045 9.091 9.045 9.065 221,791 +0.01(+0.15%)
Jan 25, 2018 9.105 9.105 9.052 9.052 106,568 -0.05(-0.51%)
Jan 24, 2018 9.098 9.124 9.076 9.098 105,050 +0.01(+0.07%)
Jan 23, 2018 9.045 9.105 8.999 9.091 285,939 +0.08(+0.88%)
Jan 22, 2018 8.986 9.059 8.986 9.013 184,088 -0.01(-0.07%)
Jan 19, 2018 9.026 9.039 8.993 9.019 223,443 +0.01(+0.07%)
Jan 18, 2018 9.065 9.105 9.013 9.013 251,333 -0.09(-0.94%)
Jan 17, 2018 9.151 9.177 9.085 9.098 250,235 -0.03(-0.36%)
Jan 16, 2018 9.157 9.210 9.111 9.131 219,093 -0.03(-0.29%)
Jan 12, 2018 9.157 9.157 9.157 0 +0.03(+0.29%)
Jan 11, 2018 9.137 9.197 9.111 9.131 206,392 +0.01(+0.14%)
Jan 10, 2018 9.118 9.118 166,063 -0.04(-0.43%)
Jan 09, 2018 9.308 9.308 9.157 9.157 298,567 -0.11(-1.21%)
Jan 08, 2018 9.249 9.282 9.249 9.269 127,004 +0.05(+0.50%)
Jan 05, 2018 9.282 9.289 9.203 9.223 231,953 -0.05(-0.50%)
Jan 04, 2018 9.249 9.282 9.243 9.269 117,427 +0.01(+0.14%)
Jan 03, 2018 9.269 9.269 9.203 9.256 146,340 -0.01(-0.14%)
Jan 02, 2018 9.210 9.256 9.210 9.269 128,685 +0.04(+0.43%)
Dec 29, 2017 9.229 9.229 9.229 0 +0.03(+0.36%)
Dec 28, 2017 9.157 9.203 9.151 9.197 150,233 +0.05(+0.54%)
Dec 27, 2017 9.115 9.154 9.115 9.147 86,999 +0.04(+0.43%)
Dec 26, 2017 9.115 9.121 9.080 9.108 121,085 +0.03(+0.29%)
Dec 22, 2017 9.075 9.095 9.062 9.082 120,573 +0.03(+0.36%)
Dec 21, 2017 9.082 9.101 9.023 9.049 270,450 -0.03(-0.29%)
Dec 20, 2017 9.115 9.134 9.062 9.075 211,721 -0.03(-0.36%)
Dec 19, 2017 9.180 9.180 9.101 9.108 221,949 -0.06(-0.64%)
Dec 18, 2017 9.134 9.187 9.128 9.167 337,121 +0.07(+0.72%)
Dec 15, 2017 9.088 9.101 9.062 9.101 181,421 +0.04(+0.43%)
Dec 14, 2017 9.036 9.085 9.036 9.062 261,881 +0.00(+0.00%)
Dec 13, 2017 9.082 9.082 9.003 9.062 232,847 -0.02(-0.22%)
Dec 12, 2017 9.108 9.114 9.052 9.082 112,489 -0.03(-0.29%)
Dec 11, 2017 9.075 9.108 9.043 9.108 214,492 +0.06(+0.61%)
Dec 08, 2017 9.059 9.065 8.994 9.052 236,868 -0.01(-0.14%)
Dec 07, 2017 9.078 9.105 9.046 9.065 150,348 -0.01(-0.07%)
Dec 06, 2017 9.078 9.105 9.062 9.072 312,238 +0.03(+0.29%)
Dec 05, 2017 9.091 9.098 9.046 9.046 307,039 -0.04(-0.43%)
Dec 04, 2017 9.091 9.150 9.065 9.085 341,177 -0.01(-0.07%)
Dec 01, 2017 9.137 9.150 9.088 9.091 179,521 -0.04(-0.43%)
Nov 30, 2017 9.176 9.176 9.111 9.131 115,898 +0.00(+0.00%)
Nov 29, 2017 9.196 9.196 9.131 9.131 113,945 -0.08(-0.85%)
Nov 28, 2017 9.189 9.215 9.170 9.209 129,816 +0.05(+0.50%)
Nov 27, 2017 9.202 9.202 9.163 9.163 118,505 -0.02(-0.21%)
Nov 24, 2017 9.196 9.222 9.180 9.183 77,349 +0.01(+0.14%)
Nov 22, 2017 9.202 9.202 9.131 9.170 150,609 +0.00(+0.00%)
Nov 21, 2017 9.170 9.176 9.111 9.170 316,725 +0.01(+0.07%)
Nov 20, 2017 9.163 9.176 9.118 9.163 242,667 +0.01(+0.14%)
Nov 17, 2017 9.137 9.157 9.131 9.150 149,734 +0.03(+0.28%)
Nov 16, 2017 9.144 9.144 9.101 9.125 180,750 -0.01(-0.14%)
Nov 15, 2017 9.137 9.137 9.088 9.137 209,454 -0.01(-0.14%)
Nov 14, 2017 9.085 9.157 9.078 9.150 181,809 +0.05(+0.54%)
Nov 13, 2017 9.173 9.173 9.095 9.101 98,824 -0.07(-0.78%)
Nov 10, 2017 9.153 9.205 9.147 9.173 134,720 -0.01(-0.14%)
Nov 09, 2017 9.218 9.218 9.179 9.186 199,923 -0.04(-0.42%)
Nov 08, 2017 9.218 9.244 9.212 9.224 155,513 +0.01(+0.07%)
Nov 07, 2017 9.198 9.218 9.173 9.218 131,797 +0.05(+0.57%)
Nov 06, 2017 9.186 9.205 9.166 9.166 255,031 -0.03(-0.35%)
Nov 03, 2017 9.186 9.198 9.121 9.198 125,253 +0.03(+0.28%)
Nov 02, 2017 9.186 9.186 9.166 9.173 115,150 +0.00(+0.00%)
Nov 01, 2017 9.179 9.179 9.153 9.173 138,662 -0.01(-0.07%)
Oct 31, 2017 9.134 9.179 9.128 9.179 174,596 +0.09(+1.00%)
Oct 30, 2017 9.088 9.124 9.088 9.088 177,532 -0.01(-0.14%)
Oct 27, 2017 9.114 9.114 9.082 9.101 177,814 +0.03(+0.29%)
Oct 26, 2017 9.147 9.147 9.075 9.075 244,620 -0.08(-0.92%)
Oct 25, 2017 9.160 9.176 9.108 9.160 301,284 -0.01(-0.14%)
Oct 24, 2017 9.160 9.179 9.160 9.173 144,436 -0.01(-0.07%)
Oct 23, 2017 9.173 9.179 9.165 9.179 166,269 +0.00(+0.00%)
Oct 20, 2017 9.173 9.186 9.147 9.179 133,619 -0.01(-0.14%)
Oct 19, 2017 9.153 9.192 9.108 9.192 214,479 +0.03(+0.28%)
Oct 18, 2017 9.160 9.169 9.114 9.166 154,275 +0.03(+0.28%)
Oct 17, 2017 9.121 9.147 9.110 9.140 208,153 +0.04(+0.43%)
Oct 16, 2017 9.160 9.186 9.101 9.101 195,448 -0.05(-0.57%)
Oct 13, 2017 9.166 9.179 9.134 9.153 232,514 +0.02(+0.25%)
Oct 12, 2017 9.143 9.143 9.118 9.130 108,300 -0.01(-0.14%)
Oct 11, 2017 9.130 9.150 9.115 9.143 128,656 +0.01(+0.14%)
Oct 10, 2017 9.092 9.137 9.072 9.130 246,038 +0.04(+0.42%)
Oct 09, 2017 9.059 9.105 9.059 9.093 255,143 +0.03(+0.37%)
Oct 06, 2017 9.072 9.098 9.040 9.059 222,766 +0.00(+0.00%)
Oct 05, 2017 9.130 9.137 9.047 9.059 144,489 -0.09(-0.99%)
Oct 04, 2017 9.098 9.150 9.059 9.150 189,814 +0.08(+0.85%)
Oct 03, 2017 9.118 9.124 9.040 9.072 134,569 -0.04(-0.42%)
Oct 02, 2017 9.111 9.124 9.066 9.111 103,266 +0.04(+0.43%)
Sep 29, 2017 9.085 9.130 9.064 9.072 204,585 +0.03(+0.29%)
Sep 28, 2017 9.118 9.124 9.047 9.047 187,646 -0.09(-0.99%)
Sep 27, 2017 9.085 9.150 9.066 9.137 247,441 +0.05(+0.57%)
Sep 26, 2017 9.040 9.105 9.040 9.085 186,633 +0.03(+0.36%)
Sep 25, 2017 9.047 9.059 9.040 9.053 129,084 -0.01(-0.14%)
Sep 22, 2017 8.963 9.066 8.963 9.066 147,005 +0.14(+1.52%)
Sep 21, 2017 8.976 9.034 8.924 8.930 417,270 -0.09(-1.00%)
Sep 20, 2017 9.079 9.093 8.995 9.021 189,345 -0.05(-0.50%)
Sep 19, 2017 9.085 9.124 9.066 9.066 251,205 -0.04(-0.43%)
Sep 18, 2017 9.098 9.111 9.085 9.105 99,941 +0.02(+0.21%)
Sep 15, 2017 9.021 9.105 9.021 9.085 180,353 +0.05(+0.50%)
Sep 14, 2017 9.085 9.130 9.001 9.040 261,826 -0.02(-0.25%)
Sep 13, 2017 9.056 9.082 9.050 9.063 199,183 -0.01(-0.14%)
Sep 12, 2017 9.108 9.114 9.063 9.076 290,525 -0.03(-0.35%)
Sep 11, 2017 9.140 9.140 9.101 9.108 93,233 -0.04(-0.49%)
Sep 08, 2017 9.114 9.153 9.101 9.153 112,194 +0.01(+0.07%)
Sep 07, 2017 9.127 9.146 9.101 9.146 114,352 +0.03(+0.28%)
Sep 06, 2017 9.108 9.133 9.101 9.120 165,731 +0.01(+0.07%)
Sep 05, 2017 9.133 9.153 9.083 9.114 93,905 +0.03(+0.28%)
Sep 01, 2017 9.043 9.108 9.043 9.088 74,440 +0.03(+0.35%)
Aug 31, 2017 9.108 9.108 9.050 9.056 145,416 +0.02(+0.21%)
Aug 30, 2017 9.108 9.108 9.037 9.037 135,268 -0.06(-0.71%)
Aug 29, 2017 9.082 9.101 9.082 9.101 109,500 +0.02(+0.21%)
Aug 28, 2017 8.986 9.095 8.986 9.082 112,353 +0.10(+1.14%)
Aug 25, 2017 9.037 9.056 8.966 8.979 293,301 -0.08(-0.92%)
Aug 24, 2017 9.031 9.088 9.031 9.063 134,905 +0.02(+0.21%)
Aug 23, 2017 9.037 9.069 8.979 9.043 169,810 -0.01(-0.14%)
Aug 22, 2017 9.011 9.059 8.992 9.056 167,674 +0.02(+0.21%)
Aug 21, 2017 9.018 9.037 9.005 9.037 116,777 +0.03(+0.29%)
Aug 18, 2017 8.992 9.011 8.973 9.011 126,019 +0.02(+0.21%)
Aug 17, 2017 9.005 9.024 8.974 8.992 101,435 +0.00(+0.00%)
Aug 16, 2017 8.992 8.992 8.934 8.992 145,509 +0.01(+0.14%)
Aug 15, 2017 9.011 9.012 8.973 8.979 99,897 -0.03(-0.36%)
Aug 14, 2017 8.979 9.018 8.979 9.011 95,829 +0.08(+0.94%)
Aug 11, 2017 8.857 8.998 8.786 8.928 242,196 -0.04(-0.39%)
Aug 10, 2017 8.957 9.008 8.918 8.963 167,502 +0.00(+0.00%)
Aug 09, 2017 8.989 9.014 8.957 8.963 130,210 -0.04(-0.43%)
Aug 08, 2017 9.027 9.037 9.001 9.001 100,234 -0.02(-0.21%)
Aug 07, 2017 9.046 9.046 9.021 9.021 121,599 -0.03(-0.35%)
Aug 04, 2017 9.033 9.053 9.008 9.053 102,928 +0.02(+0.21%)
Aug 03, 2017 9.014 9.033 9.008 9.033 97,583 +0.02(+0.21%)
Aug 02, 2017 8.995 9.014 8.979 9.014 120,059 +0.04(+0.50%)
Aug 01, 2017 8.938 8.970 8.931 8.970 166,174 +0.04(+0.43%)
Jul 31, 2017 8.899 8.950 8.899 8.931 171,380 +0.01(+0.14%)
Jul 28, 2017 8.906 8.944 8.880 8.918 254,042 +0.06(+0.65%)
Jul 27, 2017 8.848 8.906 8.848 8.861 136,074 +0.01(+0.07%)
Jul 26, 2017 8.848 8.886 8.803 8.854 173,537 +0.03(+0.36%)
Jul 25, 2017 8.848 8.854 8.810 8.822 145,474 -0.04(-0.50%)
Jul 24, 2017 8.874 8.874 8.850 8.867 122,554 +0.00(+0.00%)
Jul 21, 2017 8.842 8.867 8.822 8.867 114,307 +0.05(+0.58%)
Jul 20, 2017 8.842 8.848 8.803 8.816 146,839 +0.00(+0.00%)
Jul 19, 2017 8.771 8.835 8.771 8.816 256,589 +0.04(+0.51%)
Jul 18, 2017 8.784 8.784 8.765 8.771 188,325 +0.02(+0.22%)
Jul 17, 2017 8.784 8.784 8.751 8.752 178,412 +0.00(+0.00%)
Jul 14, 2017 8.727 8.784 8.720 8.752 145,993 +0.05(+0.59%)
Jul 13, 2017 8.759 8.771 8.695 8.701 194,484 -0.08(-0.95%)
Jul 12, 2017 8.771 8.797 8.759 8.784 196,709 +0.05(+0.62%)
Jul 11, 2017 8.819 8.819 8.685 8.730 164,974 -0.03(-0.29%)
Jul 10, 2017 8.781 8.793 8.749 8.755 161,216 -0.01(-0.15%)
Jul 07, 2017 8.800 8.804 8.768 8.768 118,410 -0.03(-0.29%)
Jul 06, 2017 8.793 8.819 8.774 8.793 138,992 -0.03(-0.36%)
Jul 05, 2017 8.863 8.863 8.768 8.825 127,186 -0.01(-0.07%)
Jul 03, 2017 8.857 8.870 8.803 8.832 55,571 +0.00(+0.00%)
Jun 30, 2017 8.857 8.857 8.806 8.832 148,362 +0.02(+0.22%)
Jun 29, 2017 8.870 8.870 8.768 8.812 109,700 -0.04(-0.50%)
Jun 28, 2017 8.844 8.895 8.787 8.857 209,462 +0.03(+0.29%)
Jun 27, 2017 8.819 8.844 8.800 8.832 191,259 +0.02(+0.22%)
Jun 26, 2017 8.838 8.857 8.806 8.812 151,243 -0.02(-0.22%)
Jun 23, 2017 8.736 8.832 8.736 8.832 139,518 +0.11(+1.24%)
Jun 22, 2017 8.768 8.797 8.723 8.723 100,876 -0.05(-0.58%)
Jun 21, 2017 8.762 8.793 8.730 8.774 145,251 +0.01(+0.15%)
Jun 20, 2017 8.717 8.762 8.698 8.762 192,279 +0.03(+0.36%)
Jun 19, 2017 8.768 8.781 8.704 8.730 229,996 -0.02(-0.22%)
Jun 16, 2017 8.742 8.767 8.742 8.749 108,876 +0.01(+0.07%)
Jun 15, 2017 8.774 8.781 8.723 8.742 139,748 -0.04(-0.51%)
Jun 14, 2017 8.730 8.793 8.730 8.787 94,681 +0.08(+0.88%)
Jun 13, 2017 8.723 8.768 8.704 8.711 105,836 -0.04(-0.40%)
Jun 12, 2017 8.727 8.765 8.701 8.746 150,279 +0.02(+0.22%)
Jun 09, 2017 8.796 8.809 8.689 8.727 178,214 -0.06(-0.65%)
Jun 08, 2017 8.771 8.819 8.752 8.784 155,435 +0.02(+0.22%)
Jun 07, 2017 8.765 8.803 8.739 8.765 139,120 -0.02(-0.22%)
Jun 06, 2017 8.739 8.790 8.739 8.784 110,332 +0.04(+0.51%)
Jun 05, 2017 8.714 8.771 8.682 8.739 280,071 +0.02(+0.22%)
Jun 02, 2017 8.758 8.834 8.714 8.720 97,556 -0.03(-0.29%)
Jun 01, 2017 8.682 8.746 8.682 8.746 151,841 +0.01(+0.15%)
May 31, 2017 8.777 8.784 8.695 8.733 188,423 -0.03(-0.29%)
May 30, 2017 8.746 8.771 8.708 8.758 96,872 +0.01(+0.14%)
May 26, 2017 8.689 8.746 8.689 8.746 80,957 +0.06(+0.66%)
May 25, 2017 8.708 8.727 8.689 8.689 94,660 -0.01(-0.15%)
May 24, 2017 8.727 8.733 8.689 8.701 86,753 +0.01(+0.15%)
May 23, 2017 8.727 8.746 8.682 8.689 125,054 -0.02(-0.22%)
May 22, 2017 8.682 8.727 8.682 8.708 90,906 +0.00(+0.00%)
May 19, 2017 8.676 8.708 8.660 8.708 99,748 +0.00(+0.00%)
May 18, 2017 8.651 8.720 8.640 8.708 120,749 +0.08(+0.95%)
May 17, 2017 8.613 8.663 8.613 8.625 205,823 +0.00(+0.00%)
May 16, 2017 8.663 8.663 8.619 8.625 184,093 -0.03(-0.30%)
May 15, 2017 8.625 8.657 8.625 8.651 112,210 +0.01(+0.08%)
May 12, 2017 8.606 8.657 8.606 8.644 84,285 +0.03(+0.29%)
May 11, 2017 8.638 8.638 8.600 8.619 88,580 -0.00(-0.04%)
May 10, 2017 8.654 8.654 8.591 8.622 143,189 -0.01(-0.07%)
May 09, 2017 8.654 8.654 8.603 8.628 102,873 +0.00(+0.00%)
May 08, 2017 8.628 8.628 8.610 8.628 131,956 +0.01(+0.15%)
May 05, 2017 8.616 8.628 8.603 8.616 89,344 -0.01(-0.07%)
May 04, 2017 8.603 8.635 8.585 8.622 133,361 +0.01(+0.07%)
May 03, 2017 8.603 8.628 8.597 8.616 155,195 +0.01(+0.15%)
May 02, 2017 8.597 8.635 8.597 8.603 121,452 -0.01(-0.15%)
May 01, 2017 8.578 8.628 8.578 8.616 130,683 -0.01(-0.15%)
Apr 28, 2017 8.559 8.628 8.553 8.628 184,052 +0.09(+1.03%)
Apr 27, 2017 8.628 8.635 8.509 8.540 248,246 -0.07(-0.81%)
Apr 26, 2017 8.584 8.628 8.584 8.610 174,845 +0.01(+0.15%)
Apr 25, 2017 8.622 8.673 8.597 8.597 275,267 -0.03(-0.37%)
Apr 24, 2017 8.584 8.628 8.578 8.628 142,719 +0.03(+0.37%)
Apr 21, 2017 8.584 8.603 8.578 8.597 79,244 -0.01(-0.07%)
Apr 20, 2017 8.597 8.603 8.579 8.603 88,205 +0.01(+0.15%)
Apr 19, 2017 8.660 8.660 8.572 8.591 133,012 -0.08(-0.87%)
Apr 18, 2017 8.553 8.666 8.540 8.666 281,660 +0.14(+1.70%)
Apr 17, 2017 8.584 8.615 8.521 8.521 141,122 -0.07(-0.81%)
Apr 13, 2017 8.559 8.591 8.547 8.591 171,572 +0.04(+0.52%)
Apr 12, 2017 8.534 8.591 8.534 8.547 112,494 +0.01(+0.07%)
Apr 11, 2017 8.572 8.603 8.515 8.540 111,738 -0.01(-0.11%)
Apr 10, 2017 8.531 8.550 8.518 8.550 140,558 +0.02(+0.22%)
Apr 07, 2017 8.518 8.534 8.500 8.531 152,543 +0.02(+0.22%)
Apr 06, 2017 8.462 8.519 8.456 8.512 126,902 +0.04(+0.44%)
Apr 05, 2017 8.393 8.474 8.374 8.474 163,020 +0.09(+1.12%)
Apr 04, 2017 8.380 8.405 8.349 8.380 147,749 +0.00(+0.00%)
Apr 03, 2017 8.393 8.405 8.374 8.380 185,583 +0.01(+0.07%)
Mar 31, 2017 8.349 8.386 8.330 8.374 127,759 +0.01(+0.15%)
Mar 30, 2017 8.368 8.368 8.336 8.362 139,858 +0.01(+0.08%)
Mar 29, 2017 8.362 8.374 8.349 8.355 128,719 -0.01(-0.15%)
Mar 28, 2017 8.324 8.380 8.311 8.368 173,350 +0.04(+0.53%)
Mar 27, 2017 8.362 8.368 8.324 8.324 178,289 -0.04(-0.45%)
Mar 24, 2017 8.387 8.393 8.330 8.362 112,882 -0.02(-0.22%)
Mar 23, 2017 8.362 8.399 8.349 8.380 121,641 +0.03(+0.30%)
Mar 22, 2017 8.324 8.368 8.311 8.355 164,026 +0.04(+0.53%)
Mar 21, 2017 8.368 8.368 8.311 8.311 119,793 -0.06(-0.67%)
Mar 20, 2017 8.343 8.368 8.318 8.368 120,402 +0.03(+0.30%)
Mar 17, 2017 8.318 8.343 8.267 8.343 148,082 +0.06(+0.68%)
Mar 16, 2017 8.286 8.305 8.249 8.286 125,963 -0.01(-0.15%)
Mar 15, 2017 8.173 8.311 8.153 8.299 224,360 +0.16(+2.00%)
Mar 14, 2017 8.098 8.167 8.098 8.136 191,539 +0.04(+0.46%)
Mar 13, 2017 8.161 8.167 8.098 8.098 218,443 -0.05(-0.58%)
Mar 10, 2017 8.176 8.195 8.120 8.145 274,087 -0.02(-0.23%)
Mar 09, 2017 8.289 8.289 8.164 8.164 263,832 -0.12(-1.51%)
Mar 08, 2017 8.371 8.376 8.289 8.289 183,593 -0.12(-1.48%)
Mar 07, 2017 8.332 8.414 8.332 8.414 288,347 +0.07(+0.90%)
Mar 06, 2017 8.357 8.370 8.326 8.339 156,676 -0.04(-0.45%)
Mar 03, 2017 8.314 8.376 8.309 8.376 221,531 +0.07(+0.83%)
Mar 02, 2017 8.295 8.295 8.260 8.307 181,410 -0.01(-0.08%)
Mar 01, 2017 8.270 8.332 8.251 8.314 193,887 -0.01(-0.14%)
Feb 28, 2017 8.307 8.332 8.289 8.326 160,523 +0.02(+0.30%)
Feb 27, 2017 8.289 8.307 8.282 8.301 106,561 +0.03(+0.38%)
Feb 24, 2017 8.301 8.328 8.270 8.270 160,952 -0.04(-0.53%)
Feb 23, 2017 8.276 8.320 8.270 8.314 158,536 +0.06(+0.76%)
Feb 22, 2017 8.257 8.279 8.239 8.251 98,757 -0.01(-0.08%)
Feb 21, 2017 8.301 8.307 8.257 8.257 168,816 -0.05(-0.60%)
Feb 17, 2017 8.307 8.307 8.307 0 +0.07(+0.83%)
Feb 16, 2017 8.201 8.245 8.189 8.239 150,019 +0.01(+0.15%)
Feb 15, 2017 8.176 8.232 8.176 8.226 215,176 +0.03(+0.38%)
Feb 14, 2017 8.251 8.270 8.189 8.195 241,600 -0.08(-0.98%)
Feb 13, 2017 8.264 8.317 8.245 8.276 170,716 -0.00(-0.04%)
Feb 10, 2017 8.199 8.279 8.199 8.279 201,761 +0.06(+0.68%)
Feb 09, 2017 8.236 8.242 8.199 8.223 194,527 -0.01(-0.15%)
Feb 08, 2017 8.199 8.242 8.199 8.236 198,490 +0.02(+0.23%)
Feb 07, 2017 8.143 8.223 8.143 8.217 227,020 +0.06(+0.76%)
Feb 06, 2017 8.155 8.168 8.105 8.155 215,144 +0.00(+0.00%)
Feb 03, 2017 8.149 8.168 8.136 8.155 230,104 +0.04(+0.46%)
Feb 02, 2017 8.168 8.174 8.115 8.118 272,716 -0.04(-0.53%)
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.