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

BlackRock Core Bond Trust (NY: BHK )

10.47 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2010 5.661 5.661 5.547 5.559 77,132 -0.01(-0.22%)
Oct 28, 2010 5.575 5.575 5.531 5.571 140,440 +0.02(+0.44%)
Oct 27, 2010 5.453 5.551 5.453 5.547 224,944 +0.03(+0.52%)
Oct 25, 2010 5.539 5.547 5.502 5.518 252,921 -0.00(-0.07%)
Oct 22, 2010 5.527 5.537 5.498 5.522 172,152 -0.00(-0.07%)
Oct 21, 2010 5.494 5.532 5.490 5.527 193,748 +0.01(+0.22%)
Oct 20, 2010 5.449 5.514 5.433 5.514 179,575 +0.08(+1.50%)
Oct 19, 2010 5.347 5.433 5.347 5.433 154,996 +0.05(+0.91%)
Oct 18, 2010 5.421 5.437 5.347 5.384 455,376 -0.09(-1.64%)
Oct 15, 2010 5.518 5.518 5.396 5.474 557,559 -0.07(-1.18%)
Oct 14, 2010 5.567 5.567 5.518 5.539 230,213 -0.03(-0.47%)
Oct 13, 2010 5.600 5.616 5.543 5.565 272,059 -0.03(-0.50%)
Oct 12, 2010 5.601 5.613 5.585 5.593 310,030 +0.00(+0.07%)
Oct 11, 2010 5.593 5.629 5.569 5.589 220,125 -0.02(-0.36%)
Oct 08, 2010 5.609 5.621 5.573 5.609 136,129 +0.03(+0.58%)
Oct 07, 2010 5.540 5.609 5.540 5.577 147,800 +0.01(+0.22%)
Oct 06, 2010 5.609 5.629 5.556 5.565 185,892 -0.06(-1.15%)
Oct 05, 2010 5.633 5.646 5.597 5.629 256,544 -0.01(-0.14%)
Oct 04, 2010 5.609 5.637 5.593 5.637 130,548 +0.06(+1.02%)
Oct 01, 2010 5.581 5.629 5.569 5.581 110,167 -0.01(-0.22%)
Sep 30, 2010 5.706 5.706 5.585 5.593 178,640 -0.03(-0.58%)
Sep 29, 2010 5.633 5.670 5.625 5.625 208,020 -0.04(-0.72%)
Sep 28, 2010 5.617 5.670 5.617 5.666 194,987 +0.03(+0.58%)
Sep 27, 2010 5.589 5.642 5.583 5.633 148,313 +0.04(+0.80%)
Sep 24, 2010 5.589 5.593 5.560 5.589 167,919 +0.03(+0.51%)
Sep 23, 2010 5.524 5.589 5.520 5.560 156,831 +0.03(+0.51%)
Sep 22, 2010 5.488 5.536 5.483 5.532 146,544 +0.06(+1.19%)
Sep 21, 2010 5.459 5.481 5.451 5.467 134,081 +0.01(+0.22%)
Sep 20, 2010 5.402 5.455 5.402 5.455 82,885 +0.04(+0.75%)
Sep 17, 2010 5.415 5.492 5.415 5.415 132,371 -0.01(-0.15%)
Sep 15, 2010 5.492 5.492 5.415 5.423 191,017 -0.07(-1.25%)
Sep 14, 2010 5.504 5.512 5.443 5.492 346,177 -0.02(-0.44%)
Sep 13, 2010 5.496 5.536 5.492 5.516 95,856 +0.01(+0.20%)
Sep 10, 2010 5.529 5.529 5.485 5.505 131,973 -0.01(-0.22%)
Sep 09, 2010 5.533 5.545 5.501 5.517 105,057 -0.03(-0.51%)
Sep 08, 2010 5.525 5.545 5.505 5.545 141,737 +0.02(+0.29%)
Sep 07, 2010 5.493 5.529 5.473 5.529 169,866 +0.04(+0.81%)
Sep 03, 2010 5.565 5.570 5.465 5.485 284,983 -0.09(-1.59%)
Sep 02, 2010 5.549 5.622 5.509 5.574 161,160 -0.03(-0.58%)
Sep 01, 2010 5.626 5.638 5.586 5.606 147,153 -0.01(-0.22%)
Aug 31, 2010 5.678 5.678 5.590 5.618 178,648 -0.03(-0.50%)
Aug 30, 2010 5.618 5.646 5.569 5.646 334,163 +0.03(+0.50%)
Aug 27, 2010 5.618 5.618 5.582 5.618 178,205 +0.03(+0.58%)
Aug 26, 2010 5.682 5.682 5.553 5.586 233,088 -0.02(-0.43%)
Aug 25, 2010 5.569 5.638 5.569 5.610 205,696 +0.00(+0.07%)
Aug 24, 2010 5.606 5.616 5.582 5.606 183,399 -0.00(-0.07%)
Aug 23, 2010 5.618 5.618 5.574 5.610 166,211 +0.02(+0.36%)
Aug 20, 2010 5.561 5.614 5.553 5.590 242,728 +0.04(+0.65%)
Aug 19, 2010 5.525 5.565 5.524 5.553 130,780 +0.01(+0.15%)
Aug 18, 2010 5.533 5.545 5.506 5.545 153,954 +0.01(+0.15%)
Aug 17, 2010 5.489 5.537 5.481 5.537 165,494 +0.03(+0.59%)
Aug 16, 2010 5.465 5.521 5.465 5.505 214,885 +0.02(+0.44%)
Aug 13, 2010 5.481 5.489 5.465 5.481 145,938 +0.01(+0.22%)
Aug 12, 2010 5.457 5.473 5.445 5.469 138,992 +0.01(+0.20%)
Aug 11, 2010 5.426 5.458 5.426 5.458 124,707 +0.00(+0.00%)
Aug 10, 2010 5.438 5.458 5.426 5.458 125,362 +0.00(+0.00%)
Aug 09, 2010 5.402 5.458 5.402 5.458 175,967 +0.04(+0.82%)
Aug 06, 2010 5.414 5.414 5.382 5.414 217,317 +0.02(+0.30%)
Aug 05, 2010 5.402 5.406 5.386 5.398 161,723 -0.00(-0.07%)
Aug 04, 2010 5.402 5.402 5.361 5.402 167,029 +0.02(+0.37%)
Aug 03, 2010 5.378 5.382 5.357 5.382 122,726 +0.02(+0.37%)
Aug 02, 2010 5.345 5.418 5.345 5.361 162,426 +0.02(+0.30%)
Jul 30, 2010 5.345 5.357 5.261 5.345 121,605 +0.01(+0.15%)
Jul 29, 2010 5.329 5.337 5.305 5.337 170,420 +0.02(+0.32%)
Jul 28, 2010 5.349 5.349 5.273 5.320 219,495 -0.00(-0.02%)
Jul 27, 2010 5.390 5.391 5.221 5.321 238,196 -0.04(-0.82%)
Jul 26, 2010 5.369 5.378 5.313 5.365 176,645 +0.02(+0.30%)
Jul 23, 2010 5.378 5.382 5.321 5.349 159,085 -0.01(-0.22%)
Jul 22, 2010 5.325 5.361 5.325 5.361 154,380 +0.05(+0.91%)
Jul 21, 2010 5.285 5.313 5.269 5.313 179,705 +0.04(+0.84%)
Jul 20, 2010 5.217 5.269 5.213 5.269 133,129 +0.05(+0.92%)
Jul 19, 2010 5.253 5.253 5.213 5.221 136,885 -0.04(-0.84%)
Jul 16, 2010 5.265 5.269 5.197 5.265 159,543 +0.05(+0.92%)
Jul 15, 2010 5.181 5.217 5.177 5.217 184,394 +0.04(+0.85%)
Jul 14, 2010 5.225 5.225 5.169 5.173 158,404 -0.07(-1.41%)
Jul 13, 2010 5.257 5.285 5.213 5.247 213,410 -0.00(-0.07%)
Jul 12, 2010 5.250 5.258 5.230 5.250 126,826 -0.01(-0.15%)
Jul 09, 2010 5.258 5.266 5.234 5.258 96,688 +0.01(+0.15%)
Jul 08, 2010 5.254 5.266 5.222 5.250 170,599 +0.01(+0.23%)
Jul 07, 2010 5.214 5.262 5.206 5.238 189,644 +0.01(+0.15%)
Jul 06, 2010 5.230 5.246 5.210 5.230 96,072 +0.04(+0.77%)
Jul 02, 2010 5.190 5.242 5.170 5.190 167,676 -0.04(-0.84%)
Jul 01, 2010 5.206 5.250 5.174 5.234 211,660 -0.01(-0.23%)
Jun 30, 2010 5.222 5.246 5.218 5.246 291,570 +0.02(+0.46%)
Jun 29, 2010 5.218 5.230 5.178 5.222 276,732 +0.04(+0.69%)
Jun 25, 2010 5.186 5.194 5.079 5.186 293,300 +0.10(+1.88%)
Jun 24, 2010 5.047 5.091 5.032 5.091 168,959 +0.06(+1.19%)
Jun 23, 2010 5.015 5.067 5.011 5.031 182,606 +0.01(+0.24%)
Jun 22, 2010 5.023 5.039 5.003 5.019 175,165 -0.01(-0.16%)
Jun 21, 2010 5.035 5.039 5.005 5.027 143,181 +0.05(+0.96%)
Jun 18, 2010 4.979 5.035 4.967 4.979 130,941 -0.04(-0.72%)
Jun 17, 2010 5.011 5.027 4.991 5.015 194,586 +0.03(+0.56%)
Jun 16, 2010 4.991 5.027 4.975 4.987 171,328 +0.00(+0.08%)
Jun 15, 2010 5.043 5.047 4.967 4.983 139,532 -0.03(-0.64%)
Jun 14, 2010 4.971 5.015 4.955 5.015 83,912 +0.04(+0.88%)
Jun 11, 2010 4.967 4.971 4.939 4.971 166,995 +0.01(+0.14%)
Jun 10, 2010 4.948 4.984 4.948 4.964 188,931 +0.02(+0.48%)
Jun 09, 2010 4.964 4.980 4.932 4.940 190,500 +0.00(+0.00%)
Jun 08, 2010 4.924 4.940 4.908 4.940 112,340 +0.04(+0.81%)
Jun 07, 2010 4.889 4.964 4.889 4.900 169,982 +0.03(+0.65%)
Jun 04, 2010 4.869 4.908 4.849 4.869 125,449 +0.00(+0.00%)
Jun 03, 2010 4.932 4.932 4.817 4.869 167,923 -0.05(-1.05%)
Jun 02, 2010 4.908 4.924 4.873 4.920 143,185 +0.03(+0.57%)
Jun 01, 2010 4.912 4.912 4.853 4.893 100,223 -0.05(-0.96%)
May 28, 2010 4.940 4.940 4.869 4.940 190,440 +0.08(+1.72%)
May 27, 2010 4.920 4.920 4.853 4.857 144,182 -0.03(-0.65%)
May 26, 2010 4.924 4.928 4.877 4.889 2,769 -0.01(-0.24%)
May 25, 2010 4.857 4.900 4.845 4.900 141,414 -0.01(-0.24%)
May 24, 2010 4.861 4.912 4.842 4.912 153,051 +0.07(+1.48%)
May 21, 2010 4.765 4.841 4.765 4.841 157,845 +0.06(+1.25%)
May 20, 2010 4.769 4.781 4.746 4.781 301,992 -0.01(-0.17%)
May 19, 2010 4.873 4.873 4.785 4.789 259,975 -0.07(-1.39%)
May 18, 2010 4.885 4.924 4.849 4.857 117,253 -0.01(-0.16%)
May 17, 2010 4.897 4.904 4.859 4.865 85,774 -0.03(-0.57%)
May 14, 2010 4.893 4.926 4.833 4.893 274,517 -0.07(-1.36%)
May 13, 2010 4.948 4.964 4.948 4.960 148,964 +0.01(+0.24%)
May 12, 2010 4.972 4.972 4.916 4.948 192,842 +0.01(+0.14%)
May 11, 2010 4.893 4.957 4.878 4.941 153,948 +0.04(+0.81%)
May 10, 2010 4.886 4.910 4.862 4.902 189,893 +0.04(+0.81%)
May 07, 2010 4.933 4.933 4.819 4.862 240,283 -0.08(-1.52%)
May 06, 2010 4.918 4.937 4.768 4.937 197,630 +0.03(+0.56%)
May 05, 2010 4.922 4.981 4.874 4.910 148,611 -0.03(-0.56%)
May 04, 2010 4.918 4.961 4.918 4.937 141,882 +0.01(+0.16%)
May 03, 2010 4.882 4.930 4.878 4.930 138,054 +0.03(+0.65%)
Apr 30, 2010 4.878 4.898 4.874 4.898 135,406 +0.03(+0.65%)
Apr 29, 2010 4.862 4.878 4.854 4.866 85,823 -0.00(-0.08%)
Apr 28, 2010 4.858 4.870 4.851 4.870 179,424 +0.02(+0.49%)
Apr 27, 2010 4.847 4.851 4.815 4.847 204,007 +0.01(+0.16%)
Apr 26, 2010 4.831 4.854 4.819 4.839 224,248 +0.02(+0.41%)
Apr 23, 2010 4.791 4.819 4.791 4.819 258,114 +0.00(+0.00%)
Apr 22, 2010 4.799 4.819 4.772 4.819 165,052 +0.03(+0.66%)
Apr 21, 2010 4.764 4.795 4.764 4.787 267,724 +0.01(+0.17%)
Apr 20, 2010 4.752 4.779 4.752 4.779 203,118 +0.02(+0.36%)
Apr 19, 2010 4.772 4.772 4.752 4.762 217,999 -0.00(-0.03%)
Apr 16, 2010 4.776 4.783 4.760 4.764 190,840 -0.01(-0.25%)
Apr 15, 2010 4.776 4.787 4.764 4.776 218,589 -0.02(-0.33%)
Apr 14, 2010 4.779 4.799 4.768 4.791 188,586 +0.01(+0.17%)
Apr 13, 2010 4.791 4.799 4.776 4.783 179,602 -0.01(-0.11%)
Apr 12, 2010 4.785 4.789 4.765 4.789 192,923 +0.01(+0.25%)
Apr 09, 2010 4.785 4.785 4.769 4.777 120,799 +0.01(+0.25%)
Apr 08, 2010 4.761 4.784 4.761 4.765 138,059 +0.00(+0.00%)
Apr 07, 2010 4.781 4.781 4.745 4.765 123,416 -0.02(-0.33%)
Apr 06, 2010 4.769 4.800 4.769 4.781 202,920 -0.02(-0.41%)
Apr 05, 2010 4.808 4.808 4.789 4.800 217,654 -0.01(-0.16%)
Apr 01, 2010 4.796 4.808 4.808 4.808 158,085 +0.01(+0.25%)
Mar 31, 2010 4.792 4.796 4.765 4.796 321,917 +0.02(+0.41%)
Mar 30, 2010 4.804 4.804 4.761 4.777 258,690 -0.02(-0.41%)
Mar 29, 2010 4.769 4.804 4.769 4.796 185,502 +0.02(+0.33%)
Mar 26, 2010 4.800 4.800 4.777 4.781 220,808 -0.02(-0.49%)
Mar 25, 2010 4.812 4.812 4.789 4.804 211,758 +0.01(+0.25%)
Mar 24, 2010 4.824 4.824 4.792 4.792 203,711 -0.02(-0.33%)
Mar 23, 2010 4.804 4.816 4.800 4.808 141,404 +0.00(+0.08%)
Mar 22, 2010 4.769 4.808 4.769 4.804 254,052 +0.02(+0.33%)
Mar 19, 2010 4.781 4.808 4.781 4.789 205,890 -0.01(-0.25%)
Mar 18, 2010 4.820 4.824 4.796 4.800 170,289 -0.01(-0.24%)
Mar 17, 2010 4.816 4.824 4.796 4.812 309,995 +0.01(+0.29%)
Mar 16, 2010 4.816 4.816 4.785 4.798 227,544 -0.01(-0.12%)
Mar 15, 2010 4.800 4.804 4.792 4.804 236,464 +0.00(+0.00%)
Mar 12, 2010 4.804 4.804 4.785 4.804 126,076 +0.02(+0.49%)
Mar 11, 2010 4.777 4.789 4.773 4.781 152,706 +0.01(+0.30%)
Mar 10, 2010 4.774 4.793 4.758 4.766 210,391 -0.03(-0.54%)
Mar 09, 2010 4.778 4.801 4.770 4.792 202,297 +0.01(+0.22%)
Mar 08, 2010 4.786 4.793 4.766 4.782 281,748 -0.08(-1.69%)
Mar 05, 2010 4.762 4.864 4.716 4.864 325,507 +0.12(+2.47%)
Mar 04, 2010 4.751 4.770 4.743 4.747 213,470 +0.00(+0.00%)
Mar 03, 2010 4.762 4.782 4.743 4.747 279,544 -0.01(-0.16%)
Mar 02, 2010 4.786 4.797 4.754 4.754 264,570 +0.00(+0.00%)
Mar 01, 2010 4.754 4.793 4.747 4.754 197,451 +0.00(+0.00%)
Feb 26, 2010 4.751 4.758 4.727 4.754 215,971 +0.02(+0.41%)
Feb 25, 2010 4.700 4.739 4.700 4.735 112,678 -0.00(-0.08%)
Feb 24, 2010 4.676 4.743 4.676 4.739 184,724 +0.04(+0.83%)
Feb 23, 2010 4.668 4.743 4.668 4.700 262,509 +0.04(+0.75%)
Feb 22, 2010 4.676 4.684 4.653 4.665 158,244 +0.00(+0.08%)
Feb 19, 2010 4.653 4.672 4.633 4.661 234,744 +0.02(+0.34%)
Feb 18, 2010 4.661 4.684 4.633 4.645 117,844 -0.04(-0.83%)
Feb 17, 2010 4.684 4.694 4.676 4.684 216,731 +0.02(+0.33%)
Feb 16, 2010 4.618 4.688 4.614 4.668 226,973 +0.05(+1.19%)
Feb 12, 2010 4.594 4.614 4.614 4.614 262,883 +0.03(+0.60%)
Feb 11, 2010 4.610 4.614 4.586 4.586 252,501 -0.02(-0.51%)
Feb 10, 2010 4.653 4.653 4.586 4.610 171,875 -0.02(-0.49%)
Feb 09, 2010 4.629 4.656 4.609 4.633 148,524 +0.04(+0.93%)
Feb 08, 2010 4.582 4.613 4.582 4.590 207,909 +0.01(+0.25%)
Feb 05, 2010 4.660 4.660 4.512 4.578 354,903 -0.05(-1.17%)
Feb 04, 2010 4.683 4.683 4.633 4.633 173,646 -0.04(-0.83%)
Feb 03, 2010 4.702 4.702 4.664 4.671 143,795 -0.03(-0.66%)
Feb 02, 2010 4.683 4.702 4.652 4.702 129,252 +0.03(+0.67%)
Feb 01, 2010 4.668 4.671 4.640 4.671 215,783 +0.03(+0.59%)
Jan 29, 2010 4.668 4.668 4.617 4.644 159,355 +0.00(+0.08%)
Jan 28, 2010 4.652 4.658 4.621 4.640 223,343 -0.00(-0.08%)
Jan 27, 2010 4.664 4.664 4.625 4.644 235,223 -0.00(-0.03%)
Jan 26, 2010 4.691 4.691 4.633 4.646 173,574 -0.02(-0.47%)
Jan 25, 2010 4.668 4.691 4.644 4.668 149,888 +0.02(+0.50%)
Jan 22, 2010 4.671 4.675 4.644 4.644 262,042 -0.02(-0.42%)
Jan 21, 2010 4.664 4.691 4.660 4.664 305,522 +0.01(+0.16%)
Jan 20, 2010 4.660 4.678 4.652 4.656 130,582 -0.03(-0.58%)
Jan 19, 2010 4.633 4.683 4.633 4.683 151,465 +0.04(+0.84%)
Jan 15, 2010 4.644 4.644 4.644 4.644 209,965 +0.00(+0.08%)
Jan 14, 2010 4.652 4.652 4.605 4.640 182,268 -0.01(-0.17%)
Jan 13, 2010 4.644 4.652 4.601 4.648 203,167 +0.02(+0.42%)
Jan 12, 2010 4.613 4.633 4.582 4.629 251,708 -0.01(-0.25%)
Jan 11, 2010 4.648 4.648 4.605 4.640 223,170 +0.03(+0.76%)
Jan 08, 2010 4.605 4.617 4.594 4.605 124,031 -0.00(-0.08%)
Jan 07, 2010 4.566 4.609 4.566 4.609 180,987 +0.02(+0.51%)
Jan 06, 2010 4.586 4.615 4.551 4.586 335,888 -0.02(-0.34%)
Jan 05, 2010 4.559 4.601 4.559 4.601 149,922 +0.02(+0.42%)
Jan 04, 2010 4.625 4.625 4.563 4.582 212,994 -0.04(-0.84%)
Dec 31, 2009 4.613 4.621 4.621 4.621 104,468 +0.00(+0.00%)
Dec 30, 2009 4.551 4.625 4.551 4.621 263,962 +0.04(+0.85%)
Dec 29, 2009 4.636 4.636 4.539 4.582 212,088 -0.13(-2.72%)
Dec 28, 2009 4.687 4.726 4.687 4.710 256,633 +0.01(+0.17%)
Dec 24, 2009 4.702 4.714 4.679 4.702 93,956 +0.02(+0.41%)
Dec 23, 2009 4.668 4.699 4.668 4.683 136,472 +0.00(+0.00%)
Dec 22, 2009 4.671 4.683 4.664 4.683 169,601 +0.03(+0.58%)
Dec 21, 2009 4.730 4.730 4.656 4.656 220,844 -0.06(-1.24%)
Dec 18, 2009 4.718 4.718 4.656 4.714 190,191 +0.06(+1.25%)
Dec 17, 2009 4.598 4.656 4.594 4.656 182,247 +0.00(+0.08%)
Dec 16, 2009 4.636 4.656 4.613 4.652 107,939 +0.00(+0.09%)
Dec 15, 2009 4.629 4.656 4.613 4.648 178,305 +0.00(+0.08%)
Dec 14, 2009 4.640 4.656 4.640 4.644 139,506 -0.01(-0.25%)
Dec 11, 2009 4.687 4.687 4.625 4.656 150,768 -0.04(-0.91%)
Dec 10, 2009 4.699 4.710 4.675 4.699 88,465 +0.02(+0.33%)
Dec 09, 2009 4.702 4.710 4.658 4.683 168,041 -0.03(-0.74%)
Dec 08, 2009 4.636 4.718 4.636 4.718 242,806 +0.04(+0.91%)
Dec 07, 2009 4.668 4.687 4.654 4.675 120,645 +0.00(+0.08%)
Dec 04, 2009 4.730 4.730 4.664 4.671 197,503 -0.03(-0.66%)
Dec 03, 2009 4.737 4.741 4.699 4.702 139,362 -0.02(-0.39%)
Dec 02, 2009 4.737 4.737 4.695 4.721 121,916 -0.02(-0.35%)
Dec 01, 2009 4.761 4.769 4.737 4.737 175,328 -0.00(-0.08%)
Nov 30, 2009 4.761 4.761 4.691 4.741 180,310 +0.02(+0.41%)
Nov 27, 2009 4.679 4.734 4.679 4.722 78,093 +0.01(+0.25%)
Nov 25, 2009 4.679 4.710 4.679 4.710 239,540 +0.04(+0.92%)
Nov 24, 2009 4.640 4.699 4.629 4.668 305,726 +0.02(+0.50%)
Nov 23, 2009 4.640 4.644 4.613 4.644 235,464 +0.04(+0.84%)
Nov 20, 2009 4.582 4.605 4.582 4.605 132,998 +0.05(+1.02%)
Nov 19, 2009 4.621 4.621 4.547 4.559 385,664 -0.05(-1.10%)
Nov 18, 2009 4.543 4.625 4.543 4.609 307,048 +0.07(+1.54%)
Nov 17, 2009 4.528 4.543 4.524 4.539 425,841 +0.03(+0.60%)
Nov 16, 2009 4.524 4.524 4.500 4.512 265,976 +0.02(+0.35%)
Nov 13, 2009 4.493 4.528 4.493 4.497 227,529 +0.01(+0.26%)
Nov 12, 2009 4.516 4.516 4.481 4.485 315,213 -0.02(-0.35%)
Nov 11, 2009 4.528 4.528 4.469 4.500 297,101 -0.02(-0.34%)
Nov 10, 2009 4.516 4.531 4.497 4.516 246,585 -0.02(-0.51%)
Nov 09, 2009 4.551 4.566 4.528 4.539 446,518 -0.02(-0.43%)
Nov 06, 2009 4.570 4.570 4.539 4.559 149,651 +0.00(+0.09%)
Nov 05, 2009 4.570 4.570 4.543 4.555 178,367 -0.01(-0.17%)
Nov 04, 2009 4.586 4.586 4.539 4.563 265,130 -0.01(-0.25%)
Nov 03, 2009 4.582 4.586 4.539 4.574 214,712 -0.01(-0.17%)
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.