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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2005 5.264 5.319 5.264 5.319 106,305 +0.04(+0.81%)
Oct 28, 2005 5.245 5.288 5.241 5.276 208,492 +0.02(+0.30%)
Oct 27, 2005 5.260 5.303 5.253 5.260 194,077 -0.00(-0.07%)
Oct 26, 2005 5.303 5.319 5.245 5.264 170,654 -0.03(-0.66%)
Oct 25, 2005 5.311 5.361 5.260 5.299 145,429 -0.04(-0.73%)
Oct 24, 2005 5.303 5.342 5.280 5.338 129,728 +0.02(+0.29%)
Oct 21, 2005 5.284 5.322 5.260 5.322 137,965 +0.00(+0.00%)
Oct 20, 2005 5.268 5.323 5.264 5.322 96,781 +0.03(+0.51%)
Oct 19, 2005 5.284 5.330 5.264 5.295 98,583 -0.03(-0.51%)
Oct 18, 2005 5.253 5.322 5.245 5.322 255,596 +0.03(+0.66%)
Oct 17, 2005 5.361 5.377 5.245 5.288 239,122 -0.11(-2.09%)
Oct 14, 2005 5.346 5.439 5.338 5.400 133,074 +0.05(+0.94%)
Oct 13, 2005 5.412 5.412 5.342 5.350 146,459 -0.05(-0.86%)
Oct 12, 2005 5.439 5.443 5.369 5.396 336,676 -0.05(-0.93%)
Oct 11, 2005 5.458 5.458 5.439 5.447 175,802 -0.01(-0.21%)
Oct 10, 2005 5.447 5.470 5.439 5.458 163,704 +0.00(+0.00%)
Oct 07, 2005 5.458 5.493 5.451 5.458 88,030 -0.04(-0.71%)
Oct 06, 2005 5.525 5.525 5.451 5.497 156,755 -0.01(-0.21%)
Oct 05, 2005 5.528 5.579 5.505 5.509 149,033 -0.05(-0.84%)
Oct 04, 2005 5.618 5.621 5.532 5.556 153,923 -0.06(-1.04%)
Oct 03, 2005 5.528 5.626 5.525 5.614 184,039 +0.07(+1.19%)
Sep 30, 2005 5.556 5.575 5.505 5.548 139,509 +0.02(+0.42%)
Sep 29, 2005 5.559 5.568 5.478 5.525 134,104 +0.00(+0.07%)
Sep 28, 2005 5.451 5.548 5.451 5.521 157,270 +0.07(+1.21%)
Sep 27, 2005 5.505 5.515 5.439 5.455 284,681 -0.02(-0.35%)
Sep 26, 2005 5.466 5.474 5.424 5.474 343,111 +0.00(+0.00%)
Sep 23, 2005 5.474 5.482 5.443 5.474 176,060 -0.07(-1.19%)
Sep 22, 2005 5.575 5.594 5.501 5.540 148,261 -0.05(-0.97%)
Sep 21, 2005 5.591 5.598 5.559 5.594 168,080 +0.00(+0.00%)
Sep 20, 2005 5.556 5.598 5.540 5.594 143,627 +0.04(+0.70%)
Sep 19, 2005 5.563 5.594 5.544 5.556 99,355 +0.02(+0.27%)
Sep 16, 2005 5.548 5.571 5.505 5.540 67,180 -0.02(-0.41%)
Sep 15, 2005 5.594 5.602 5.544 5.563 100,385 -0.04(-0.69%)
Sep 14, 2005 5.556 5.614 5.556 5.602 100,127 +0.03(+0.49%)
Sep 13, 2005 5.626 5.641 5.559 5.575 212,610 -0.12(-2.18%)
Sep 12, 2005 5.703 5.711 5.664 5.699 135,648 +0.01(+0.14%)
Sep 09, 2005 5.695 5.703 5.660 5.692 119,175 +0.00(+0.00%)
Sep 08, 2005 5.664 5.692 5.649 5.692 151,864 +0.02(+0.41%)
Sep 07, 2005 5.672 5.688 5.587 5.668 290,087 -0.00(-0.07%)
Sep 06, 2005 5.684 5.695 5.626 5.672 201,542 -0.02(-0.34%)
Sep 02, 2005 5.641 5.692 5.633 5.692 115,571 +0.06(+1.03%)
Sep 01, 2005 5.645 5.653 5.622 5.633 207,462 -0.03(-0.48%)
Aug 31, 2005 5.657 5.691 5.637 5.660 142,598 +0.01(+0.14%)
Aug 30, 2005 5.614 5.653 5.602 5.653 146,459 +0.02(+0.41%)
Aug 29, 2005 5.602 5.676 5.602 5.629 131,272 +0.03(+0.56%)
Aug 26, 2005 5.614 5.653 5.594 5.598 128,184 -0.03(-0.62%)
Aug 25, 2005 5.641 5.653 5.594 5.633 157,784 +0.00(+0.07%)
Aug 24, 2005 5.626 5.688 5.598 5.629 147,231 -0.00(-0.07%)
Aug 23, 2005 5.629 5.719 5.614 5.633 204,116 +0.00(+0.00%)
Aug 22, 2005 5.626 5.653 5.594 5.633 99,870 +0.01(+0.14%)
Aug 19, 2005 5.633 5.672 5.606 5.626 202,572 +0.00(+0.00%)
Aug 18, 2005 5.579 5.633 5.563 5.626 131,530 +0.06(+1.12%)
Aug 17, 2005 5.563 5.587 5.536 5.563 143,113 +0.02(+0.28%)
Aug 16, 2005 5.544 5.556 5.517 5.548 226,767 -0.01(-0.14%)
Aug 15, 2005 5.626 5.633 5.536 5.556 152,894 -0.06(-1.04%)
Aug 12, 2005 5.579 5.649 5.552 5.614 171,941 +0.03(+0.56%)
Aug 11, 2005 5.614 5.649 5.571 5.583 132,817 -0.05(-0.90%)
Aug 10, 2005 5.602 5.633 5.579 5.633 166,793 +0.03(+0.55%)
Aug 09, 2005 5.594 5.633 5.571 5.602 174,000 +0.00(+0.00%)
Aug 08, 2005 5.684 5.692 5.602 5.602 182,237 -0.10(-1.77%)
Aug 05, 2005 5.692 5.706 5.653 5.703 185,326 +0.00(+0.00%)
Aug 04, 2005 5.657 5.703 5.649 5.703 146,716 +0.03(+0.48%)
Aug 03, 2005 5.684 5.699 5.649 5.676 164,734 -0.02(-0.27%)
Aug 02, 2005 5.692 5.711 5.651 5.692 132,302 -0.01(-0.20%)
Aug 01, 2005 5.664 5.707 5.649 5.703 172,456 +0.04(+0.69%)
Jul 29, 2005 5.668 5.676 5.622 5.664 193,563 +0.02(+0.28%)
Jul 28, 2005 5.660 5.688 5.637 5.649 182,237 -0.02(-0.27%)
Jul 27, 2005 5.645 5.672 5.645 5.664 203,859 -0.01(-0.14%)
Jul 26, 2005 5.645 5.711 5.633 5.672 280,821 +0.03(+0.55%)
Jul 25, 2005 5.622 5.649 5.617 5.641 195,622 +0.00(+0.00%)
Jul 22, 2005 5.626 5.642 5.610 5.641 153,923 +0.03(+0.55%)
Jul 21, 2005 5.649 5.649 5.602 5.610 223,678 -0.04(-0.69%)
Jul 20, 2005 5.649 5.649 5.606 5.649 191,761 +0.00(+0.00%)
Jul 19, 2005 5.610 5.649 5.602 5.649 306,045 +0.03(+0.62%)
Jul 18, 2005 5.637 5.660 5.602 5.614 249,675 -0.05(-0.96%)
Jul 15, 2005 5.672 5.680 5.641 5.668 281,335 -0.01(-0.13%)
Jul 14, 2005 5.668 5.697 5.633 5.676 261,516 +0.01(+0.20%)
Jul 13, 2005 5.645 5.668 5.610 5.664 296,779 +0.01(+0.21%)
Jul 12, 2005 5.692 5.723 5.644 5.653 319,173 -0.03(-0.55%)
Jul 11, 2005 5.657 5.688 5.637 5.684 412,608 +0.05(+0.83%)
Jul 08, 2005 5.641 5.672 5.610 5.637 334,359 +0.03(+0.48%)
Jul 07, 2005 5.618 5.626 5.583 5.610 159,586 +0.03(+0.56%)
Jul 06, 2005 5.556 5.606 5.552 5.579 259,714 +0.02(+0.42%)
Jul 05, 2005 5.594 5.606 5.544 5.556 435,259 -0.04(-0.69%)
Jul 01, 2005 5.548 5.602 5.544 5.594 248,646 +0.05(+0.84%)
Jun 30, 2005 5.602 5.614 5.548 5.548 407,460 -0.07(-1.24%)
Jun 29, 2005 5.622 5.641 5.606 5.618 444,011 +0.01(+0.21%)
Jun 28, 2005 5.626 5.633 5.587 5.606 312,480 -0.01(-0.21%)
Jun 27, 2005 5.575 5.633 5.556 5.618 372,454 +0.05(+0.98%)
Jun 24, 2005 5.536 5.583 5.513 5.563 399,738 +0.04(+0.77%)
Jun 23, 2005 5.552 5.575 5.497 5.521 361,129 -0.03(-0.49%)
Jun 22, 2005 5.509 5.548 5.490 5.548 581,204 +0.06(+1.06%)
Jun 21, 2005 5.435 5.513 5.420 5.490 841,433 +0.07(+1.29%)
Jun 20, 2005 5.420 5.451 5.392 5.420 877,211 +0.08(+1.45%)
Jun 17, 2005 5.280 5.346 5.260 5.342 149,033 +0.05(+0.88%)
Jun 16, 2005 5.256 5.295 5.249 5.295 138,222 +0.01(+0.15%)
Jun 15, 2005 5.303 5.310 5.256 5.288 133,589 -0.03(-0.51%)
Jun 14, 2005 5.361 5.377 5.288 5.315 177,089 -0.03(-0.51%)
Jun 13, 2005 5.381 5.396 5.311 5.342 207,720 -0.05(-1.01%)
Jun 10, 2005 5.373 5.406 5.361 5.396 135,391 -0.01(-0.22%)
Jun 09, 2005 5.400 5.435 5.381 5.408 123,808 -0.02(-0.29%)
Jun 08, 2005 5.431 5.451 5.400 5.424 186,613 -0.00(-0.07%)
Jun 07, 2005 5.400 5.439 5.381 5.427 258,684 +0.03(+0.65%)
Jun 06, 2005 5.392 5.420 5.389 5.392 162,932 -0.03(-0.50%)
Jun 03, 2005 5.439 5.458 5.389 5.420 297,551 -0.02(-0.36%)
Jun 02, 2005 5.424 5.451 5.400 5.439 271,297 -0.02(-0.43%)
Jun 01, 2005 5.431 5.478 5.400 5.462 145,429 +0.05(+0.86%)
May 31, 2005 5.424 5.439 5.381 5.416 185,583 +0.03(+0.58%)
May 27, 2005 5.373 5.416 5.359 5.385 187,385 +0.02(+0.29%)
May 26, 2005 5.361 5.420 5.346 5.369 227,539 -0.00(-0.07%)
May 25, 2005 5.369 5.400 5.342 5.373 157,784 +0.02(+0.44%)
May 24, 2005 5.311 5.400 5.311 5.350 179,921 +0.00(+0.00%)
May 23, 2005 5.326 5.357 5.284 5.350 170,654 +0.01(+0.15%)
May 20, 2005 5.342 5.381 5.322 5.342 131,530 -0.01(-0.15%)
May 19, 2005 5.338 5.377 5.326 5.350 152,894 +0.01(+0.15%)
May 18, 2005 5.303 5.342 5.284 5.342 176,832 +0.05(+1.03%)
May 17, 2005 5.330 5.338 5.272 5.288 172,456 -0.03(-0.57%)
May 16, 2005 5.315 5.357 5.307 5.318 176,832 -0.03(-0.52%)
May 13, 2005 5.381 5.381 5.319 5.346 163,447 -0.03(-0.65%)
May 12, 2005 5.361 5.400 5.342 5.381 54,053 -0.04(-0.72%)
May 11, 2005 5.400 5.447 5.381 5.420 128,956 +0.01(+0.22%)
May 10, 2005 5.408 5.439 5.385 5.408 87,515 -0.01(-0.22%)
May 09, 2005 5.369 5.431 5.363 5.420 117,630 +0.02(+0.36%)
May 06, 2005 5.326 5.400 5.315 5.400 121,491 +0.06(+1.09%)
May 05, 2005 5.361 5.381 5.322 5.342 113,769 -0.02(-0.36%)
May 04, 2005 5.322 5.381 5.299 5.361 83,139 +0.00(+0.00%)
May 03, 2005 5.354 5.375 5.303 5.361 101,414 +0.04(+0.73%)
May 02, 2005 5.373 5.381 5.315 5.322 115,056 -0.03(-0.58%)
Apr 29, 2005 5.322 5.389 5.303 5.354 196,909 +0.03(+0.58%)
Apr 28, 2005 5.284 5.322 5.253 5.322 119,947 +0.06(+1.18%)
Apr 27, 2005 5.256 5.295 5.238 5.260 96,524 +0.03(+0.67%)
Apr 26, 2005 5.264 5.295 5.214 5.225 101,672 -0.05(-1.03%)
Apr 25, 2005 5.288 5.311 5.255 5.280 94,207 +0.00(+0.07%)
Apr 22, 2005 5.272 5.276 5.225 5.276 96,781 +0.01(+0.22%)
Apr 21, 2005 5.245 5.268 5.225 5.264 81,080 -0.01(-0.22%)
Apr 20, 2005 5.276 5.284 5.225 5.276 69,754 +0.02(+0.30%)
Apr 19, 2005 5.221 5.302 5.218 5.260 82,624 +0.02(+0.30%)
Apr 18, 2005 5.206 5.291 5.188 5.245 92,148 +0.01(+0.15%)
Apr 15, 2005 5.256 5.315 5.159 5.237 144,142 -0.04(-0.81%)
Apr 14, 2005 5.256 5.303 5.225 5.280 120,719 -0.03(-0.51%)
Apr 13, 2005 5.295 5.329 5.260 5.307 85,456 +0.00(+0.00%)
Apr 12, 2005 5.206 5.334 5.206 5.307 118,917 +0.07(+1.41%)
Apr 11, 2005 5.190 5.245 5.175 5.233 113,512 +0.03(+0.52%)
Apr 08, 2005 5.206 5.245 5.163 5.206 100,899 -0.02(-0.37%)
Apr 07, 2005 5.233 5.237 5.198 5.225 126,382 -0.02(-0.44%)
Apr 06, 2005 5.249 5.284 5.245 5.249 103,473 -0.01(-0.15%)
Apr 05, 2005 5.249 5.276 5.237 5.256 112,740 +0.00(+0.07%)
Apr 04, 2005 5.233 5.276 5.210 5.253 120,719 -0.00(-0.07%)
Apr 01, 2005 5.229 5.322 5.214 5.256 86,485 +0.07(+1.27%)
Mar 31, 2005 5.194 5.225 5.148 5.190 132,302 +0.00(+0.08%)
Mar 30, 2005 5.128 5.202 5.109 5.187 130,500 +0.07(+1.37%)
Mar 29, 2005 5.124 5.124 5.093 5.117 108,621 +0.00(+0.08%)
Mar 28, 2005 5.113 5.183 5.089 5.113 158,299 -0.00(-0.08%)
Mar 24, 2005 5.101 5.144 5.078 5.117 157,784 +0.01(+0.15%)
Mar 23, 2005 5.105 5.117 5.074 5.109 279,534 -0.01(-0.15%)
Mar 22, 2005 5.210 5.237 5.089 5.117 322,004 -0.10(-1.94%)
Mar 21, 2005 5.214 5.241 5.210 5.218 186,098 -0.02(-0.37%)
Mar 18, 2005 5.245 5.272 5.210 5.237 166,536 -0.04(-0.81%)
Mar 17, 2005 5.284 5.291 5.249 5.280 132,817 +0.00(+0.07%)
Mar 16, 2005 5.330 5.330 5.264 5.276 200,512 -0.07(-1.24%)
Mar 15, 2005 5.361 5.381 5.338 5.342 100,899 -0.02(-0.43%)
Mar 14, 2005 5.330 5.385 5.326 5.365 136,163 +0.03(+0.51%)
Mar 11, 2005 5.404 5.404 5.338 5.338 220,847 -0.07(-1.36%)
Mar 10, 2005 5.439 5.447 5.408 5.412 139,252 -0.01(-0.14%)
Mar 09, 2005 5.517 5.517 5.420 5.420 201,799 -0.08(-1.41%)
Mar 08, 2005 5.509 5.528 5.493 5.497 145,687 -0.01(-0.21%)
Mar 07, 2005 5.497 5.525 5.497 5.509 116,343 +0.00(+0.07%)
Mar 04, 2005 5.490 5.517 5.458 5.505 140,539 +0.05(+1.00%)
Mar 03, 2005 5.509 5.513 5.451 5.451 126,124 -0.05(-0.85%)
Mar 02, 2005 5.451 5.497 5.451 5.497 161,903 +0.04(+0.71%)
Mar 01, 2005 5.486 5.509 5.455 5.458 223,678 -0.03(-0.50%)
Feb 28, 2005 5.478 5.493 5.458 5.486 122,263 +0.01(+0.14%)
Feb 25, 2005 5.462 5.482 5.455 5.478 118,402 +0.03(+0.57%)
Feb 24, 2005 5.408 5.462 5.408 5.447 112,482 +0.02(+0.29%)
Feb 23, 2005 5.416 5.455 5.408 5.431 139,509 -0.00(-0.07%)
Feb 22, 2005 5.408 5.455 5.373 5.435 137,707 +0.01(+0.14%)
Feb 18, 2005 5.497 5.497 5.396 5.427 184,554 -0.05(-0.85%)
Feb 17, 2005 5.497 5.505 5.451 5.474 192,790 -0.01(-0.21%)
Feb 16, 2005 5.540 5.548 5.458 5.486 209,264 -0.02(-0.35%)
Feb 15, 2005 5.486 5.536 5.486 5.505 208,749 -0.02(-0.35%)
Feb 14, 2005 5.525 5.540 5.482 5.525 323,549 +0.02(+0.28%)
Feb 11, 2005 5.447 5.528 5.431 5.509 349,803 -0.01(-0.21%)
Feb 10, 2005 5.490 5.521 5.490 5.521 236,805 +0.02(+0.42%)
Feb 09, 2005 5.501 5.505 5.474 5.497 148,261 +0.01(+0.14%)
Feb 08, 2005 5.455 5.505 5.455 5.490 188,157 +0.02(+0.43%)
Feb 07, 2005 5.478 5.497 5.439 5.466 201,285 +0.03(+0.50%)
Feb 04, 2005 5.420 5.478 5.400 5.439 242,983 +0.02(+0.36%)
Feb 03, 2005 5.420 5.420 5.392 5.420 170,654 +0.00(+0.00%)
Feb 02, 2005 5.412 5.420 5.385 5.420 157,012 +0.03(+0.50%)
Feb 01, 2005 5.416 5.420 5.385 5.392 220,075 -0.02(-0.43%)
Jan 31, 2005 5.416 5.420 5.392 5.416 173,228 +0.00(+0.07%)
Jan 28, 2005 5.392 5.412 5.369 5.412 176,832 +0.02(+0.43%)
Jan 27, 2005 5.373 5.396 5.338 5.389 117,373 +0.01(+0.14%)
Jan 26, 2005 5.400 5.404 5.377 5.381 148,775 -0.02(-0.29%)
Jan 25, 2005 5.404 5.404 5.373 5.396 131,272 -0.01(-0.14%)
Jan 24, 2005 5.373 5.408 5.373 5.404 195,622 +0.00(+0.07%)
Jan 21, 2005 5.389 5.404 5.381 5.400 154,953 +0.01(+0.14%)
Jan 20, 2005 5.404 5.404 5.381 5.392 194,335 -0.01(-0.22%)
Jan 19, 2005 5.431 5.431 5.373 5.404 185,069 -0.00(-0.07%)
Jan 18, 2005 5.373 5.416 5.369 5.408 140,539 +0.03(+0.51%)
Jan 14, 2005 5.369 5.416 5.365 5.381 152,379 +0.00(+0.00%)
Jan 13, 2005 5.400 5.400 5.354 5.381 116,343 -0.01(-0.22%)
Jan 12, 2005 5.338 5.396 5.322 5.392 255,853 +0.04(+0.73%)
Jan 11, 2005 5.381 5.385 5.315 5.354 150,577 -0.01(-0.22%)
Jan 10, 2005 5.338 5.377 5.322 5.365 157,270 +0.03(+0.58%)
Jan 07, 2005 5.342 5.342 5.307 5.334 97,811 +0.01(+0.22%)
Jan 06, 2005 5.342 5.346 5.303 5.322 142,598 -0.01(-0.15%)
Jan 05, 2005 5.284 5.330 5.272 5.330 220,075 +0.03(+0.66%)
Jan 04, 2005 5.315 5.322 5.276 5.295 210,036 +0.00(+0.07%)
Jan 03, 2005 5.272 5.291 5.241 5.291 124,065 +0.03(+0.52%)
Dec 31, 2004 5.264 5.276 5.245 5.264 140,796 +0.03(+0.59%)
Dec 30, 2004 5.241 5.268 5.218 5.233 150,320 -0.01(-0.15%)
Dec 29, 2004 5.233 5.241 5.206 5.241 184,554 +0.03(+0.52%)
Dec 28, 2004 5.225 5.229 5.190 5.214 262,288 -0.11(-2.04%)
Dec 27, 2004 5.326 5.326 5.303 5.322 153,151 +0.01(+0.15%)
Dec 23, 2004 5.322 5.334 5.311 5.315 119,689 +0.00(+0.07%)
Dec 22, 2004 5.338 5.342 5.303 5.311 137,707 -0.02(-0.44%)
Dec 21, 2004 5.299 5.334 5.291 5.334 161,131 +0.03(+0.51%)
Dec 20, 2004 5.315 5.322 5.288 5.307 197,166 +0.01(+0.15%)
Dec 17, 2004 5.280 5.311 5.276 5.299 139,252 +0.00(+0.07%)
Dec 16, 2004 5.307 5.322 5.288 5.295 215,441 -0.02(-0.29%)
Dec 15, 2004 5.303 5.311 5.291 5.311 208,492 +0.01(+0.22%)
Dec 14, 2004 5.315 5.319 5.291 5.299 176,832 +0.00(+0.00%)
Dec 13, 2004 5.295 5.350 5.295 5.299 157,012 -0.07(-1.23%)
Dec 10, 2004 5.342 5.385 5.322 5.365 221,619 +0.03(+0.66%)
Dec 09, 2004 5.311 5.354 5.311 5.330 141,311 -0.00(-0.07%)
Dec 08, 2004 5.330 5.338 5.303 5.334 166,536 +0.02(+0.37%)
Dec 07, 2004 5.342 5.346 5.299 5.315 153,923 +0.00(+0.07%)
Dec 06, 2004 5.342 5.354 5.299 5.311 169,367 -0.00(-0.07%)
Dec 03, 2004 5.350 5.354 5.303 5.315 270,267 +0.00(+0.07%)
Dec 02, 2004 5.295 5.361 5.291 5.311 212,095 -0.01(-0.22%)
Dec 01, 2004 5.334 5.357 5.295 5.322 167,051 -0.01(-0.15%)
Nov 30, 2004 5.369 5.369 5.322 5.330 217,501 -0.02(-0.36%)
Nov 29, 2004 5.400 5.412 5.326 5.350 214,154 -0.05(-1.01%)
Nov 26, 2004 5.412 5.416 5.400 5.404 67,695 +0.00(+0.00%)
Nov 24, 2004 5.381 5.404 5.357 5.404 93,435 +0.03(+0.58%)
Nov 23, 2004 5.369 5.377 5.338 5.373 152,636 +0.01(+0.22%)
Nov 22, 2004 5.385 5.385 5.346 5.361 268,980 -0.01(-0.14%)
Nov 19, 2004 5.357 5.385 5.350 5.369 136,163 -0.01(-0.14%)
Nov 18, 2004 5.365 5.381 5.334 5.377 134,619 +0.00(+0.07%)
Nov 17, 2004 5.396 5.396 5.354 5.373 218,015 +0.00(+0.00%)
Nov 16, 2004 5.392 5.392 5.346 5.373 166,021 +0.02(+0.36%)
Nov 15, 2004 5.330 5.381 5.307 5.354 211,066 +0.02(+0.44%)
Nov 12, 2004 5.307 5.338 5.291 5.330 210,036 +0.03(+0.66%)
Nov 11, 2004 5.322 5.326 5.291 5.295 188,415 -0.02(-0.44%)
Nov 10, 2004 5.307 5.319 5.276 5.319 103,473 +0.00(+0.00%)
Nov 09, 2004 5.326 5.350 5.311 5.319 271,039 -0.01(-0.15%)
Nov 08, 2004 5.322 5.338 5.307 5.326 225,737 -0.02(-0.36%)
Nov 05, 2004 5.400 5.427 5.311 5.346 363,703 -0.12(-2.27%)
Nov 04, 2004 5.482 5.497 5.466 5.470 167,823 +0.00(+0.00%)
Nov 03, 2004 5.470 5.478 5.439 5.470 190,989 +0.01(+0.21%)
Nov 02, 2004 5.455 5.474 5.431 5.458 143,370 +0.02(+0.29%)
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.