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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 10.49 10.58 10.48 10.56 245,412 +0.08(+0.77%)
Oct 30, 2019 10.44 10.49 10.42 10.48 113,390 +0.04(+0.42%)
Oct 29, 2019 10.39 10.44 10.37 10.44 241,278 +0.04(+0.42%)
Oct 28, 2019 10.44 10.44 10.39 10.39 160,267 -0.06(-0.56%)
Oct 25, 2019 10.49 10.49 10.45 10.45 166,150 -0.01(-0.07%)
Oct 24, 2019 10.43 10.47 10.43 10.46 174,358 +0.03(+0.28%)
Oct 23, 2019 10.45 10.50 10.43 10.43 196,867 -0.02(-0.21%)
Oct 22, 2019 10.49 10.49 10.43 10.45 118,262 +0.01(+0.07%)
Oct 21, 2019 10.47 10.47 10.43 10.44 117,261 -0.03(-0.28%)
Oct 18, 2019 10.44 10.50 10.43 10.47 174,931 +0.01(+0.14%)
Oct 17, 2019 10.45 10.47 10.44 10.46 103,763 +0.03(+0.28%)
Oct 16, 2019 10.44 10.47 10.42 10.43 98,328 +0.00(+0.00%)
Oct 15, 2019 10.47 10.49 10.42 10.43 114,456 -0.04(-0.35%)
Oct 14, 2019 10.46 10.49 10.44 10.47 153,754 -0.01(-0.14%)
Oct 11, 2019 10.52 10.52 10.47 10.48 152,567 -0.04(-0.36%)
Oct 10, 2019 10.56 10.56 10.52 10.52 174,307 -0.04(-0.34%)
Oct 09, 2019 10.58 10.63 10.56 10.56 365,624 -0.01(-0.07%)
Oct 08, 2019 10.57 10.59 10.56 10.56 216,042 +0.02(+0.21%)
Oct 07, 2019 10.58 10.61 10.54 10.54 150,362 -0.02(-0.21%)
Oct 04, 2019 10.51 10.58 10.51 10.56 134,397 +0.05(+0.48%)
Oct 03, 2019 10.45 10.53 10.45 10.51 135,201 +0.07(+0.70%)
Oct 02, 2019 10.48 10.49 10.44 10.44 272,033 -0.02(-0.21%)
Oct 01, 2019 10.45 10.48 10.42 10.46 99,407 -0.02(-0.21%)
Sep 30, 2019 10.48 10.49 10.45 10.48 123,957 +0.03(+0.28%)
Sep 27, 2019 10.45 10.46 10.44 10.45 161,828 +0.03(+0.28%)
Sep 26, 2019 10.38 10.42 10.37 10.42 211,216 +0.06(+0.56%)
Sep 25, 2019 10.39 10.42 10.35 10.37 152,733 -0.02(-0.21%)
Sep 24, 2019 10.34 10.39 10.33 10.39 248,733 +0.06(+0.56%)
Sep 23, 2019 10.33 10.36 10.29 10.33 217,304 +0.01(+0.07%)
Sep 20, 2019 10.29 10.33 10.29 10.32 266,314 +0.04(+0.35%)
Sep 19, 2019 10.29 10.30 10.27 10.29 159,646 +0.05(+0.50%)
Sep 18, 2019 10.21 10.25 10.21 10.24 224,988 +0.02(+0.21%)
Sep 17, 2019 10.22 10.23 10.15 10.21 236,886 -0.02(-0.21%)
Sep 16, 2019 10.22 10.24 10.19 10.24 265,866 +0.03(+0.28%)
Sep 13, 2019 10.32 10.32 10.17 10.21 308,356 -0.15(-1.40%)
Sep 12, 2019 10.42 10.42 10.34 10.35 125,475 -0.05(-0.49%)
Sep 11, 2019 10.40 10.42 10.39 10.40 111,833 +0.00(+0.00%)
Sep 10, 2019 10.48 10.49 10.37 10.40 219,206 -0.08(-0.76%)
Sep 09, 2019 10.55 10.55 10.48 10.48 244,177 -0.09(-0.82%)
Sep 06, 2019 10.53 10.61 10.53 10.57 423,714 +0.04(+0.34%)
Sep 05, 2019 10.58 10.59 10.52 10.53 229,532 -0.09(-0.82%)
Sep 04, 2019 10.58 10.63 10.58 10.62 148,571 +0.04(+0.41%)
Sep 03, 2019 10.53 10.59 10.53 10.58 147,886 +0.06(+0.55%)
Aug 30, 2019 10.59 10.59 10.52 10.52 130,118 -0.07(-0.68%)
Aug 29, 2019 10.59 10.60 10.54 10.59 293,298 +0.00(+0.00%)
Aug 28, 2019 10.52 10.61 10.52 10.59 187,873 +0.07(+0.69%)
Aug 27, 2019 10.52 10.60 10.48 10.52 252,837 +0.02(+0.21%)
Aug 26, 2019 10.52 10.55 10.50 10.50 118,082 -0.01(-0.14%)
Aug 23, 2019 10.50 10.51 10.47 10.51 97,588 +0.02(+0.21%)
Aug 22, 2019 10.52 10.52 10.48 10.49 115,881 -0.03(-0.27%)
Aug 21, 2019 10.47 10.53 10.47 10.52 174,183 +0.05(+0.48%)
Aug 20, 2019 10.45 10.52 10.42 10.47 171,581 +0.03(+0.28%)
Aug 19, 2019 10.52 10.52 10.43 10.44 172,160 -0.09(-0.82%)
Aug 16, 2019 10.53 10.56 10.51 10.53 155,726 -0.04(-0.34%)
Aug 15, 2019 10.51 10.56 10.50 10.56 140,310 +0.10(+0.97%)
Aug 14, 2019 10.41 10.48 10.41 10.46 135,529 +0.07(+0.63%)
Aug 13, 2019 10.47 10.49 10.35 10.40 200,899 -0.04(-0.35%)
Aug 12, 2019 10.43 10.43 10.40 10.43 142,071 +0.04(+0.35%)
Aug 09, 2019 10.43 10.44 10.38 10.40 80,898 -0.02(-0.21%)
Aug 08, 2019 10.36 10.42 10.35 10.42 133,139 +0.08(+0.77%)
Aug 07, 2019 10.37 10.41 10.34 10.34 178,706 -0.03(-0.28%)
Aug 06, 2019 10.30 10.38 10.30 10.37 193,583 +0.09(+0.84%)
Aug 05, 2019 10.32 10.32 10.27 10.28 229,039 -0.04(-0.35%)
Aug 02, 2019 10.28 10.32 10.22 10.32 158,043 +0.04(+0.42%)
Aug 01, 2019 10.17 10.27 10.16 10.27 154,987 +0.11(+1.06%)
Jul 31, 2019 10.17 10.19 10.14 10.17 171,255 +0.02(+0.21%)
Jul 30, 2019 10.19 10.20 10.09 10.14 282,671 -0.04(-0.42%)
Jul 29, 2019 10.20 10.20 10.15 10.19 132,819 +0.01(+0.07%)
Jul 26, 2019 10.17 10.19 10.16 10.18 201,968 +0.02(+0.21%)
Jul 25, 2019 10.17 10.17 10.14 10.16 221,991 +0.01(+0.14%)
Jul 24, 2019 10.14 10.15 10.12 10.14 158,537 +0.01(+0.07%)
Jul 23, 2019 10.14 10.14 10.05 10.14 215,922 +0.00(+0.00%)
Jul 22, 2019 10.13 10.16 10.12 10.14 171,109 +0.01(+0.14%)
Jul 19, 2019 10.10 10.13 10.10 10.12 129,687 +0.02(+0.21%)
Jul 18, 2019 10.07 10.11 10.06 10.10 152,308 +0.03(+0.29%)
Jul 17, 2019 10.07 10.08 10.05 10.07 168,314 +0.01(+0.14%)
Jul 16, 2019 10.05 10.07 10.05 10.06 130,427 -0.01(-0.14%)
Jul 15, 2019 10.04 10.08 10.04 10.07 137,431 +0.04(+0.36%)
Jul 12, 2019 10.07 10.07 10.04 10.04 115,370 -0.04(-0.36%)
Jul 11, 2019 10.15 10.15 10.06 10.07 118,944 -0.03(-0.28%)
Jul 10, 2019 10.08 10.12 10.04 10.10 260,037 +0.08(+0.79%)
Jul 09, 2019 10.14 10.14 10.02 10.02 335,980 -0.09(-0.85%)
Jul 08, 2019 10.15 10.15 10.10 10.11 114,774 -0.04(-0.35%)
Jul 05, 2019 10.11 10.16 10.09 10.14 71,892 -0.01(-0.07%)
Jul 03, 2019 10.12 10.16 10.12 10.15 73,148 +0.04(+0.35%)
Jul 02, 2019 10.10 10.14 10.09 10.11 201,937 +0.01(+0.07%)
Jul 01, 2019 10.04 10.11 10.04 10.11 283,278 +0.04(+0.36%)
Jun 28, 2019 10.01 10.07 10.01 10.07 234,661 +0.04(+0.36%)
Jun 27, 2019 10.03 10.04 10.01 10.04 145,178 +0.03(+0.29%)
Jun 26, 2019 9.986 10.02 9.986 10.01 236,064 +0.06(+0.58%)
Jun 25, 2019 9.957 10.00 9.950 9.950 260,023 -0.01(-0.14%)
Jun 24, 2019 9.957 9.993 9.957 9.964 225,988 -0.01(-0.14%)
Jun 21, 2019 9.929 9.986 9.907 9.979 232,288 -0.01(-0.07%)
Jun 20, 2019 10.01 10.01 9.954 9.986 122,360 +0.04(+0.43%)
Jun 19, 2019 9.886 9.957 9.864 9.943 151,513 +0.05(+0.51%)
Jun 18, 2019 9.850 9.929 9.843 9.893 219,441 +0.08(+0.80%)
Jun 17, 2019 9.800 9.835 9.793 9.814 263,358 +0.00(+0.00%)
Jun 14, 2019 9.800 9.814 9.793 9.814 211,069 +0.02(+0.22%)
Jun 13, 2019 9.800 9.814 9.793 9.793 321,824 -0.01(-0.11%)
Jun 12, 2019 9.903 9.910 9.782 9.803 374,705 -0.10(-1.01%)
Jun 11, 2019 9.896 9.903 9.875 9.903 96,777 +0.02(+0.22%)
Jun 10, 2019 9.875 9.903 9.861 9.882 127,428 +0.01(+0.14%)
Jun 07, 2019 9.839 9.867 9.835 9.867 142,503 +0.04(+0.44%)
Jun 06, 2019 9.810 9.867 9.806 9.825 122,798 +0.02(+0.22%)
Jun 05, 2019 9.803 9.803 9.775 9.803 106,257 +0.01(+0.15%)
Jun 04, 2019 9.796 9.803 9.782 9.789 136,612 +0.01(+0.07%)
Jun 03, 2019 9.768 9.810 9.760 9.782 126,191 +0.04(+0.37%)
May 31, 2019 9.718 9.760 9.697 9.746 138,295 +0.06(+0.66%)
May 30, 2019 9.689 9.689 9.661 9.682 121,198 +0.01(+0.07%)
May 29, 2019 9.703 9.718 9.668 9.675 172,767 -0.01(-0.07%)
May 28, 2019 9.661 9.689 9.646 9.682 135,466 +0.02(+0.22%)
May 24, 2019 9.668 9.689 9.654 9.661 165,786 +0.01(+0.15%)
May 23, 2019 9.597 9.646 9.582 9.646 87,284 +0.06(+0.67%)
May 22, 2019 9.589 9.611 9.582 9.582 108,901 -0.01(-0.15%)
May 21, 2019 9.575 9.618 9.575 9.597 95,836 +0.01(+0.15%)
May 20, 2019 9.589 9.597 9.554 9.582 124,614 +0.00(+0.00%)
May 17, 2019 9.618 9.625 9.575 9.582 89,064 -0.03(-0.30%)
May 16, 2019 9.618 9.654 9.604 9.611 106,560 -0.01(-0.07%)
May 15, 2019 9.611 9.625 9.597 9.618 77,514 +0.01(+0.15%)
May 14, 2019 9.582 9.618 9.565 9.604 164,874 +0.04(+0.41%)
May 13, 2019 9.522 9.572 9.493 9.564 156,907 +0.04(+0.45%)
May 10, 2019 9.536 9.536 9.486 9.522 223,388 -0.01(-0.07%)
May 09, 2019 9.536 9.543 9.472 9.529 148,195 +0.01(+0.07%)
May 08, 2019 9.529 9.536 9.493 9.522 161,575 +0.01(+0.07%)
May 07, 2019 9.522 9.543 9.479 9.515 187,296 -0.01(-0.07%)
May 06, 2019 9.529 9.543 9.508 9.522 225,217 -0.01(-0.07%)
May 03, 2019 9.543 9.543 9.501 9.529 178,006 +0.00(+0.00%)
May 02, 2019 9.557 9.564 9.501 9.529 170,978 -0.01(-0.07%)
May 01, 2019 9.564 9.564 9.515 9.536 213,374 +0.01(+0.15%)
Apr 30, 2019 9.564 9.564 9.508 9.522 136,868 +0.00(+0.00%)
Apr 29, 2019 9.564 9.579 9.508 9.522 124,542 -0.01(-0.07%)
Apr 26, 2019 9.493 9.557 9.493 9.529 106,831 +0.02(+0.22%)
Apr 25, 2019 9.493 9.536 9.493 9.508 73,261 +0.01(+0.15%)
Apr 24, 2019 9.508 9.508 9.472 9.493 97,576 -0.01(-0.07%)
Apr 23, 2019 9.508 9.515 9.451 9.501 187,799 -0.01(-0.07%)
Apr 22, 2019 9.451 9.550 9.451 9.508 128,196 +0.06(+0.60%)
Apr 18, 2019 9.458 9.481 9.437 9.451 142,348 +0.01(+0.08%)
Apr 17, 2019 9.472 9.508 9.423 9.444 118,915 -0.02(-0.22%)
Apr 16, 2019 9.479 9.486 9.465 9.465 77,882 -0.02(-0.22%)
Apr 15, 2019 9.472 9.493 9.458 9.486 102,948 -0.01(-0.07%)
Apr 12, 2019 9.515 9.525 9.458 9.493 119,234 -0.02(-0.19%)
Apr 11, 2019 9.518 9.518 9.494 9.511 104,493 -0.01(-0.07%)
Apr 10, 2019 9.476 9.539 9.464 9.518 142,194 +0.06(+0.60%)
Apr 09, 2019 9.483 9.483 9.441 9.462 85,521 -0.01(-0.15%)
Apr 08, 2019 9.497 9.504 9.462 9.476 167,195 -0.02(-0.22%)
Apr 05, 2019 9.462 9.511 9.462 9.497 108,766 +0.02(+0.22%)
Apr 04, 2019 9.497 9.497 9.476 9.476 103,897 -0.02(-0.22%)
Apr 03, 2019 9.490 9.497 9.490 9.497 164,974 +0.00(+0.00%)
Apr 02, 2019 9.554 9.561 9.492 9.497 168,339 -0.04(-0.44%)
Apr 01, 2019 9.483 9.539 9.483 9.539 128,072 +0.04(+0.45%)
Mar 29, 2019 9.504 9.511 9.474 9.497 236,367 -0.01(-0.07%)
Mar 28, 2019 9.504 9.525 9.476 9.504 156,205 -0.02(-0.22%)
Mar 27, 2019 9.490 9.532 9.481 9.525 314,992 +0.07(+0.75%)
Mar 26, 2019 9.405 9.476 9.398 9.455 175,362 +0.05(+0.53%)
Mar 25, 2019 9.398 9.419 9.384 9.405 108,935 +0.01(+0.08%)
Mar 22, 2019 9.384 9.419 9.377 9.398 176,886 +0.01(+0.15%)
Mar 21, 2019 9.313 9.384 9.290 9.384 157,679 +0.09(+0.99%)
Mar 20, 2019 9.215 9.299 9.208 9.292 139,202 +0.08(+0.84%)
Mar 19, 2019 9.229 9.250 9.201 9.215 155,838 -0.01(-0.15%)
Mar 18, 2019 9.201 9.229 9.201 9.229 109,441 +0.04(+0.46%)
Mar 15, 2019 9.208 9.210 9.172 9.186 139,073 +0.00(+0.00%)
Mar 14, 2019 9.250 9.264 9.186 9.186 195,404 -0.05(-0.50%)
Mar 13, 2019 9.253 9.255 9.225 9.232 185,005 +0.01(+0.08%)
Mar 12, 2019 9.267 9.267 9.225 9.225 115,308 -0.01(-0.15%)
Mar 11, 2019 9.310 9.310 9.232 9.239 148,780 -0.04(-0.45%)
Mar 08, 2019 9.239 9.289 9.225 9.281 209,789 +0.05(+0.53%)
Mar 07, 2019 9.169 9.246 9.159 9.232 157,071 +0.06(+0.69%)
Mar 06, 2019 9.162 9.208 9.141 9.169 207,126 +0.02(+0.23%)
Mar 05, 2019 9.155 9.169 9.134 9.148 146,688 +0.01(+0.15%)
Mar 04, 2019 9.141 9.141 9.113 9.134 97,189 +0.00(+0.00%)
Mar 01, 2019 9.218 9.232 9.127 9.134 248,644 -0.05(-0.54%)
Feb 28, 2019 9.190 9.211 9.169 9.183 197,731 -0.04(-0.38%)
Feb 27, 2019 9.232 9.239 9.211 9.218 106,770 -0.04(-0.38%)
Feb 26, 2019 9.155 9.267 9.106 9.253 276,982 +0.13(+1.46%)
Feb 25, 2019 9.057 9.120 9.057 9.120 133,179 +0.07(+0.78%)
Feb 22, 2019 9.169 9.169 9.029 9.050 253,483 -0.11(-1.23%)
Feb 21, 2019 9.155 9.176 9.120 9.162 82,045 -0.01(-0.15%)
Feb 20, 2019 9.183 9.190 9.148 9.176 155,893 -0.01(-0.08%)
Feb 19, 2019 9.113 9.197 9.113 9.183 159,774 +0.09(+1.00%)
Feb 15, 2019 9.064 9.099 9.057 9.092 210,358 +0.03(+0.31%)
Feb 14, 2019 9.113 9.124 9.057 9.064 309,473 -0.02(-0.27%)
Feb 13, 2019 9.144 9.144 9.060 9.088 149,118 -0.04(-0.46%)
Feb 12, 2019 9.123 9.144 9.116 9.130 113,080 +0.03(+0.38%)
Feb 11, 2019 9.095 9.123 9.085 9.095 228,852 -0.01(-0.08%)
Feb 08, 2019 9.081 9.109 9.074 9.102 92,404 +0.03(+0.39%)
Feb 07, 2019 9.088 9.088 9.053 9.067 87,165 -0.02(-0.23%)
Feb 06, 2019 9.088 9.088 9.074 9.088 107,122 +0.01(+0.15%)
Feb 05, 2019 9.018 9.095 9.018 9.074 142,346 +0.08(+0.85%)
Feb 04, 2019 9.060 9.088 8.997 8.997 130,964 -0.08(-0.92%)
Feb 01, 2019 9.081 9.088 9.067 9.081 103,562 +0.01(+0.15%)
Jan 31, 2019 9.039 9.081 9.032 9.067 186,706 +0.05(+0.58%)
Jan 30, 2019 9.004 9.053 8.996 9.015 200,035 +0.02(+0.27%)
Jan 29, 2019 8.990 9.018 8.983 8.990 137,740 +0.01(+0.16%)
Jan 28, 2019 8.983 9.004 8.962 8.976 184,098 -0.02(-0.23%)
Jan 25, 2019 9.025 9.025 8.990 8.997 158,490 -0.01(-0.08%)
Jan 24, 2019 8.920 9.018 8.913 9.004 218,583 +0.08(+0.86%)
Jan 23, 2019 8.927 8.948 8.865 8.927 230,204 +0.03(+0.31%)
Jan 22, 2019 8.837 8.899 8.809 8.899 170,039 +0.08(+0.87%)
Jan 18, 2019 8.893 8.893 8.753 8.823 464,742 -0.06(-0.71%)
Jan 17, 2019 8.934 8.934 8.865 8.886 198,610 -0.05(-0.55%)
Jan 16, 2019 8.927 8.962 8.879 8.934 246,982 -0.02(-0.23%)
Jan 15, 2019 8.962 8.983 8.927 8.955 909,944 -0.01(-0.08%)
Jan 14, 2019 8.941 9.004 8.923 8.962 302,434 +0.03(+0.31%)
Jan 11, 2019 8.893 8.948 8.872 8.934 228,008 +0.06(+0.63%)
Jan 10, 2019 8.872 8.899 8.858 8.879 176,944 +0.00(+0.00%)
Jan 09, 2019 8.899 8.913 8.851 8.879 188,986 +0.02(+0.24%)
Jan 08, 2019 8.906 8.920 8.851 8.858 191,634 -0.05(-0.55%)
Jan 07, 2019 8.746 8.941 8.704 8.906 375,970 +0.19(+2.17%)
Jan 04, 2019 8.634 8.718 8.599 8.718 199,543 +0.08(+0.97%)
Jan 03, 2019 8.599 8.683 8.599 8.634 260,577 +0.03(+0.41%)
Jan 02, 2019 8.508 8.613 8.494 8.599 194,914 +0.07(+0.82%)
Dec 31, 2018 8.508 8.564 8.459 8.529 515,522 +0.06(+0.66%)
Dec 28, 2018 8.466 8.480 8.466 8.473 433,416 +0.01(+0.12%)
Dec 27, 2018 8.483 8.490 8.421 8.463 356,418 +0.01(+0.16%)
Dec 26, 2018 8.497 8.504 8.435 8.449 200,928 -0.04(-0.49%)
Dec 24, 2018 8.497 8.497 8.435 8.490 217,871 +0.02(+0.25%)
Dec 21, 2018 8.435 8.511 8.435 8.470 332,200 -0.02(-0.25%)
Dec 20, 2018 8.532 8.560 8.476 8.490 346,095 -0.01(-0.08%)
Dec 19, 2018 8.497 8.518 8.480 8.497 215,067 +0.02(+0.25%)
Dec 18, 2018 8.483 8.504 8.463 8.476 316,286 -0.03(-0.41%)
Dec 17, 2018 8.497 8.511 8.456 8.511 242,243 +0.03(+0.41%)
Dec 14, 2018 8.476 8.497 8.470 8.476 291,214 -0.01(-0.16%)
Dec 13, 2018 8.539 8.595 8.449 8.490 292,441 -0.02(-0.25%)
Dec 12, 2018 8.532 8.560 8.511 8.511 199,505 -0.03(-0.37%)
Dec 11, 2018 8.536 8.570 8.536 8.543 231,142 +0.01(+0.16%)
Dec 10, 2018 8.529 8.563 8.529 8.529 172,296 -0.02(-0.24%)
Dec 07, 2018 8.480 8.570 8.480 8.549 282,924 +0.08(+0.90%)
Dec 06, 2018 8.425 8.515 8.418 8.473 291,911 +0.03(+0.41%)
Dec 04, 2018 8.397 8.453 8.397 8.439 200,230 +0.04(+0.49%)
Dec 03, 2018 8.377 8.425 8.377 8.397 224,072 +0.03(+0.33%)
Nov 30, 2018 8.370 8.418 8.363 8.370 195,170 +0.00(+0.00%)
Nov 29, 2018 8.390 8.411 8.356 8.370 218,434 -0.02(-0.25%)
Nov 28, 2018 8.370 8.404 8.370 8.390 167,625 +0.02(+0.25%)
Nov 27, 2018 8.370 8.390 8.356 8.370 231,099 -0.02(-0.25%)
Nov 26, 2018 8.404 8.416 8.370 8.390 350,628 -0.06(-0.66%)
Nov 23, 2018 8.370 8.446 8.370 8.446 65,635 +0.08(+0.99%)
Nov 21, 2018 8.363 8.363 8.363 0 -0.01(-0.17%)
Nov 20, 2018 8.377 8.397 8.370 8.377 212,424 -0.01(-0.16%)
Nov 19, 2018 8.356 8.411 8.356 8.390 209,975 +0.00(+0.00%)
Nov 16, 2018 8.383 8.404 8.383 8.390 141,100 -0.02(-0.25%)
Nov 15, 2018 8.418 8.439 8.404 8.411 196,058 -0.01(-0.08%)
Nov 14, 2018 8.453 8.466 8.404 8.418 178,287 +0.00(+0.04%)
Nov 13, 2018 8.428 8.435 8.408 8.415 169,377 -0.01(-0.08%)
Nov 12, 2018 8.415 8.435 8.408 8.421 151,681 +0.02(+0.25%)
Nov 09, 2018 8.415 8.421 8.394 8.401 136,331 -0.01(-0.08%)
Nov 08, 2018 8.428 8.435 8.401 8.408 155,307 +0.01(+0.16%)
Nov 07, 2018 8.456 8.482 8.394 8.394 181,328 -0.05(-0.57%)
Nov 06, 2018 8.435 8.476 8.428 8.442 153,444 +0.01(+0.08%)
Nov 05, 2018 8.456 8.497 8.435 8.435 173,987 -0.01(-0.16%)
Nov 02, 2018 8.476 8.518 8.442 8.449 95,345 -0.03(-0.32%)
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.