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, 2008 3.881 3.881 3.656 3.710 123,043 -0.08(-2.05%)
Oct 30, 2008 3.776 3.796 3.699 3.788 130,843 +0.02(+0.41%)
Oct 29, 2008 3.691 3.815 3.671 3.772 184,657 +0.05(+1.46%)
Oct 28, 2008 3.788 3.827 3.710 3.718 210,710 +0.08(+2.24%)
Oct 27, 2008 3.734 3.866 3.636 3.636 93,883 -0.23(-5.93%)
Oct 24, 2008 3.594 3.885 3.594 3.866 182,363 +0.03(+0.91%)
Oct 23, 2008 3.757 3.920 3.757 3.831 186,875 -0.02(-0.60%)
Oct 22, 2008 3.788 3.943 3.633 3.854 159,012 +0.05(+1.22%)
Oct 21, 2008 3.807 3.819 3.734 3.807 203,331 +0.00(+0.00%)
Oct 20, 2008 3.768 3.885 3.598 3.807 380,910 +0.02(+0.51%)
Oct 17, 2008 3.671 3.846 3.454 3.788 344,274 +0.06(+1.56%)
Oct 16, 2008 3.730 4.215 3.710 3.730 158,968 +0.02(+0.63%)
Oct 15, 2008 3.652 3.990 3.621 3.706 183,339 -0.05(-1.34%)
Oct 14, 2008 3.566 3.924 3.543 3.757 298,030 +0.17(+4.77%)
Oct 13, 2008 3.217 3.750 3.217 3.586 272,818 +0.33(+10.01%)
Oct 10, 2008 3.397 3.497 2.980 3.260 626,189 -0.36(-9.88%)
Oct 09, 2008 3.652 3.671 3.477 3.617 271,510 -0.07(-1.90%)
Oct 08, 2008 3.415 3.978 3.415 3.687 580,627 -0.10(-2.77%)
Oct 07, 2008 3.730 3.885 3.695 3.792 404,510 -0.11(-2.79%)
Oct 06, 2008 3.811 3.901 3.621 3.901 413,349 -0.21(-5.04%)
Oct 03, 2008 4.083 4.138 4.013 4.108 0 -0.03(-0.72%)
Oct 02, 2008 4.118 4.169 3.928 4.138 148,564 +0.04(+1.04%)
Oct 01, 2008 4.052 4.130 3.967 4.095 156,176 +0.04(+1.05%)
Sep 30, 2008 4.044 4.157 3.924 4.052 226,512 +0.02(+0.58%)
Sep 29, 2008 4.079 4.079 3.943 4.029 181,365 -0.15(-3.53%)
Sep 26, 2008 4.079 4.176 4.052 4.176 0 +0.03(+0.75%)
Sep 25, 2008 4.126 4.149 4.029 4.145 264,262 -0.01(-0.36%)
Sep 24, 2008 4.138 4.460 4.052 4.160 201,578 -0.03(-0.76%)
Sep 23, 2008 4.052 4.192 4.040 4.192 143,609 +0.08(+1.89%)
Sep 22, 2008 4.009 4.176 3.982 4.114 192,518 +0.05(+1.34%)
Sep 19, 2008 4.079 4.205 4.048 4.060 0 +0.17(+4.50%)
Sep 18, 2008 3.885 3.908 3.821 3.885 365,023 -0.02(-0.50%)
Sep 17, 2008 4.002 4.141 3.811 3.904 408,554 -0.24(-5.90%)
Sep 16, 2008 4.068 4.215 4.044 4.149 391,973 -0.07(-1.57%)
Sep 15, 2008 4.277 4.324 4.114 4.215 485,645 -0.18(-4.15%)
Sep 12, 2008 4.410 4.437 4.390 4.398 141,334 -0.02(-0.53%)
Sep 11, 2008 4.487 4.495 4.394 4.421 137,481 -0.12(-2.74%)
Sep 10, 2008 4.565 4.565 4.507 4.545 181,720 +0.00(+0.00%)
Sep 09, 2008 4.507 4.577 4.507 4.545 389,211 +0.04(+0.95%)
Sep 08, 2008 4.545 4.545 4.487 4.503 191,007 -0.02(-0.34%)
Sep 05, 2008 4.499 4.538 4.491 4.518 0 -0.01(-0.17%)
Sep 04, 2008 4.526 4.561 4.507 4.526 152,297 -0.02(-0.34%)
Sep 03, 2008 4.476 4.545 4.476 4.542 193,521 +0.03(+0.69%)
Sep 02, 2008 4.487 4.511 4.487 4.511 173,305 +0.04(+0.87%)
Aug 29, 2008 4.487 4.511 4.464 4.472 103,244 -0.00(-0.09%)
Aug 28, 2008 4.472 4.503 4.421 4.476 199,454 +0.03(+0.70%)
Aug 27, 2008 4.460 4.476 4.441 4.444 96,526 -0.02(-0.35%)
Aug 26, 2008 4.448 4.464 4.425 4.460 181,066 +0.02(+0.53%)
Aug 25, 2008 4.417 4.460 4.417 4.437 144,361 +0.00(+0.00%)
Aug 22, 2008 4.503 4.503 4.417 4.437 139,463 -0.02(-0.44%)
Aug 21, 2008 4.410 4.468 4.410 4.456 107,934 +0.01(+0.26%)
Aug 20, 2008 4.421 4.448 4.413 4.444 132,704 +0.00(+0.00%)
Aug 19, 2008 4.429 4.464 4.413 4.444 91,129 +0.01(+0.18%)
Aug 18, 2008 4.448 4.479 4.417 4.437 190,978 +0.00(+0.00%)
Aug 15, 2008 4.421 4.444 4.410 4.437 0 +0.03(+0.71%)
Aug 14, 2008 4.421 4.421 4.394 4.406 72,086 -0.02(-0.53%)
Aug 13, 2008 4.433 4.437 4.410 4.429 62,882 -0.01(-0.26%)
Aug 12, 2008 4.452 4.472 4.417 4.441 154,690 -0.01(-0.26%)
Aug 11, 2008 4.479 4.491 4.452 4.452 170,299 +0.00(+0.09%)
Aug 08, 2008 4.429 4.476 4.429 4.448 100,112 +0.01(+0.17%)
Aug 07, 2008 4.413 4.503 4.413 4.441 176,471 -0.01(-0.17%)
Aug 06, 2008 4.479 4.491 4.378 4.448 159,352 -0.02(-0.52%)
Aug 05, 2008 4.507 4.507 4.460 4.472 130,117 -0.03(-0.60%)
Aug 04, 2008 4.507 4.507 4.464 4.499 54,913 +0.00(+0.00%)
Aug 01, 2008 4.468 4.499 4.452 4.499 90,827 +0.02(+0.52%)
Jul 31, 2008 4.460 4.479 4.433 4.476 111,738 +0.01(+0.17%)
Jul 30, 2008 4.456 4.491 4.425 4.468 142,279 +0.02(+0.35%)
Jul 29, 2008 4.452 4.456 4.413 4.452 152,050 +0.04(+0.88%)
Jul 28, 2008 4.433 4.444 4.390 4.413 221,966 +0.00(+0.09%)
Jul 25, 2008 4.410 4.441 4.390 4.410 133,507 +0.00(+0.09%)
Jul 24, 2008 4.382 4.429 4.378 4.406 137,787 -0.02(-0.35%)
Jul 23, 2008 4.398 4.464 4.385 4.421 186,901 +0.04(+0.98%)
Jul 22, 2008 4.359 4.390 4.359 4.378 208,232 +0.01(+0.18%)
Jul 21, 2008 4.336 4.390 4.316 4.371 186,219 +0.01(+0.27%)
Jul 18, 2008 4.472 4.472 4.351 4.359 207,372 -0.05(-1.23%)
Jul 17, 2008 4.363 4.425 4.332 4.413 220,116 +0.05(+1.16%)
Jul 16, 2008 4.371 4.378 4.320 4.363 209,562 +0.03(+0.65%)
Jul 15, 2008 4.332 4.358 4.297 4.335 387,206 -0.09(-2.12%)
Jul 14, 2008 4.472 4.487 4.413 4.429 233,825 -0.06(-1.30%)
Jul 11, 2008 4.444 4.503 4.444 4.487 222,471 -0.03(-0.77%)
Jul 10, 2008 4.522 4.577 4.518 4.522 294,586 -0.04(-0.94%)
Jul 09, 2008 4.479 4.565 4.479 4.565 435,936 +0.08(+1.73%)
Jul 08, 2008 4.433 4.495 4.433 4.487 204,801 +0.02(+0.43%)
Jul 07, 2008 4.483 4.544 4.452 4.468 360,809 -0.02(-0.52%)
Jul 04, 2008 4.530 4.530 4.476 4.491 239,580 +0.00(+0.00%)
Jul 03, 2008 4.530 4.530 4.476 4.491 239,580 -0.01(-0.17%)
Jul 02, 2008 4.526 4.534 4.474 4.499 377,525 -0.03(-0.60%)
Jul 01, 2008 4.514 4.565 4.514 4.526 166,013 -0.01(-0.26%)
Jun 30, 2008 4.569 4.588 4.538 4.538 277,068 -0.05(-1.10%)
Jun 27, 2008 4.565 4.619 4.565 4.588 87,687 +0.00(+0.08%)
Jun 26, 2008 4.580 4.658 4.580 4.584 208,862 -0.06(-1.26%)
Jun 25, 2008 4.643 4.697 4.635 4.643 157,563 +0.02(+0.42%)
Jun 24, 2008 4.615 4.652 4.609 4.623 106,570 -0.01(-0.25%)
Jun 23, 2008 4.584 4.639 4.584 4.635 170,925 +0.05(+1.10%)
Jun 20, 2008 4.526 4.608 4.526 4.584 112,320 +0.02(+0.43%)
Jun 19, 2008 4.545 4.584 4.534 4.565 178,881 +0.00(+0.09%)
Jun 18, 2008 4.569 4.623 4.553 4.561 190,129 -0.04(-0.93%)
Jun 17, 2008 4.623 4.627 4.561 4.604 81,136 -0.03(-0.75%)
Jun 16, 2008 4.627 4.650 4.604 4.639 101,334 +0.00(+0.08%)
Jun 13, 2008 4.658 4.662 4.530 4.635 75,469 -0.01(-0.17%)
Jun 12, 2008 4.293 4.657 4.293 4.643 173,573 -0.02(-0.33%)
Jun 11, 2008 4.685 4.713 4.646 4.658 132,328 -0.02(-0.50%)
Jun 10, 2008 4.716 4.736 4.678 4.681 178,837 -0.06(-1.23%)
Jun 09, 2008 4.755 4.771 4.740 4.740 175,900 -0.02(-0.41%)
Jun 06, 2008 4.763 4.775 4.745 4.759 87,692 -0.02(-0.41%)
Jun 05, 2008 4.810 4.814 4.759 4.779 207,424 -0.02(-0.32%)
Jun 04, 2008 4.767 4.798 4.763 4.794 124,732 +0.00(+0.08%)
Jun 03, 2008 4.767 4.790 4.767 4.790 113,733 +0.01(+0.16%)
Jun 02, 2008 4.771 4.786 4.744 4.782 142,716 -0.00(-0.08%)
May 30, 2008 4.814 4.817 4.736 4.786 127,767 -0.02(-0.40%)
May 29, 2008 4.833 4.841 4.786 4.806 168,348 -0.03(-0.56%)
May 28, 2008 4.833 4.856 4.825 4.833 142,863 -0.00(-0.08%)
May 27, 2008 4.798 4.852 4.798 4.837 165,586 +0.05(+0.97%)
May 26, 2008 4.829 4.829 4.782 4.790 0 +0.00(+0.00%)
May 23, 2008 4.829 4.829 4.782 4.790 115,790 -0.03(-0.56%)
May 22, 2008 4.806 4.817 4.782 4.817 89,903 +0.00(+0.08%)
May 21, 2008 4.817 4.821 4.790 4.814 129,821 +0.00(+0.08%)
May 20, 2008 4.775 4.810 4.763 4.810 124,258 +0.02(+0.32%)
May 19, 2008 4.798 4.819 4.790 4.794 120,346 +0.00(+0.00%)
May 16, 2008 4.775 4.794 4.763 4.794 129,602 +0.03(+0.73%)
May 15, 2008 4.759 4.759 4.716 4.759 98,377 +0.00(+0.00%)
May 14, 2008 4.814 4.817 4.759 4.759 180,978 -0.03(-0.65%)
May 13, 2008 4.775 4.794 4.759 4.790 126,240 -0.02(-0.32%)
May 12, 2008 4.802 4.829 4.798 4.806 214,862 +0.00(+0.00%)
May 09, 2008 4.798 4.810 4.779 4.806 55,744 +0.02(+0.41%)
May 08, 2008 4.755 4.794 4.755 4.786 102,325 +0.01(+0.24%)
May 07, 2008 4.775 4.786 4.744 4.775 166,878 -0.02(-0.49%)
May 06, 2008 4.790 4.802 4.759 4.798 112,904 +0.01(+0.16%)
May 05, 2008 4.794 4.806 4.748 4.790 170,075 -0.01(-0.16%)
May 02, 2008 4.806 4.806 4.779 4.798 120,135 +0.00(+0.00%)
May 01, 2008 4.759 4.810 4.755 4.798 149,643 +0.02(+0.41%)
Apr 30, 2008 4.814 4.837 4.755 4.779 204,618 +0.05(+0.99%)
Apr 29, 2008 4.767 4.767 4.709 4.732 380,197 -0.02(-0.33%)
Apr 28, 2008 4.806 4.903 4.748 4.748 343,692 -0.05(-1.13%)
Apr 25, 2008 4.837 4.852 4.790 4.802 150,415 -0.04(-0.80%)
Apr 24, 2008 4.814 4.841 4.779 4.841 156,297 +0.05(+1.05%)
Apr 23, 2008 4.744 4.829 4.744 4.790 189,573 +0.01(+0.24%)
Apr 22, 2008 4.728 4.804 4.728 4.779 133,123 +0.05(+0.99%)
Apr 21, 2008 4.662 4.779 4.650 4.732 215,192 +0.06(+1.25%)
Apr 18, 2008 4.670 4.697 4.670 4.674 235,101 -0.00(-0.08%)
Apr 17, 2008 4.709 4.713 4.662 4.678 237,727 -0.05(-0.99%)
Apr 16, 2008 4.751 4.751 4.701 4.724 128,186 -0.01(-0.16%)
Apr 15, 2008 4.744 4.751 4.705 4.732 132,732 -0.03(-0.65%)
Apr 14, 2008 4.763 4.784 4.748 4.763 142,948 -0.02(-0.33%)
Apr 11, 2008 4.720 4.918 4.720 4.779 403,738 -0.01(-0.24%)
Apr 10, 2008 4.751 4.810 4.736 4.790 320,038 +0.04(+0.82%)
Apr 09, 2008 4.693 4.856 4.654 4.751 741,820 +0.09(+1.92%)
Apr 08, 2008 4.643 4.662 4.608 4.662 119,612 +0.02(+0.33%)
Apr 07, 2008 4.631 4.689 4.619 4.646 131,787 +0.02(+0.34%)
Apr 04, 2008 4.615 4.631 4.600 4.631 74,902 +0.03(+0.68%)
Apr 03, 2008 4.584 4.631 4.561 4.600 104,760 -0.01(-0.25%)
Apr 02, 2008 4.600 4.627 4.577 4.612 88,544 +0.01(+0.25%)
Apr 01, 2008 4.588 4.608 4.553 4.600 176,060 +0.02(+0.42%)
Mar 31, 2008 4.514 4.580 4.510 4.580 302,957 +0.05(+1.12%)
Mar 28, 2008 4.584 4.592 4.530 4.530 166,793 -0.05(-1.19%)
Mar 27, 2008 4.542 4.596 4.531 4.584 167,908 +0.04(+0.85%)
Mar 26, 2008 4.514 4.577 4.514 4.545 178,119 +0.02(+0.43%)
Mar 25, 2008 4.545 4.565 4.514 4.526 178,634 +0.00(+0.00%)
Mar 24, 2008 4.518 4.553 4.511 4.526 156,240 +0.00(+0.00%)
Mar 21, 2008 4.503 4.545 4.460 4.526 148,781 +0.00(+0.00%)
Mar 20, 2008 4.503 4.545 4.460 4.526 148,781 +0.02(+0.52%)
Mar 19, 2008 4.452 4.507 4.448 4.503 136,420 +0.05(+1.22%)
Mar 18, 2008 4.448 4.503 4.429 4.448 194,597 +0.02(+0.35%)
Mar 17, 2008 4.476 4.476 4.371 4.433 229,341 -0.07(-1.64%)
Mar 14, 2008 4.538 4.544 4.503 4.507 86,743 -0.04(-0.94%)
Mar 13, 2008 4.495 4.549 4.483 4.549 152,122 +0.01(+0.26%)
Mar 12, 2008 4.573 4.573 4.491 4.538 125,352 -0.02(-0.34%)
Mar 11, 2008 4.526 4.565 4.522 4.553 147,746 -0.00(-0.09%)
Mar 10, 2008 4.526 4.565 4.503 4.557 172,713 -0.00(-0.09%)
Mar 07, 2008 4.538 4.580 4.538 4.561 142,454 -0.01(-0.25%)
Mar 06, 2008 4.631 4.674 4.569 4.573 195,364 -0.09(-1.92%)
Mar 05, 2008 4.689 4.724 4.662 4.662 87,757 -0.04(-0.83%)
Mar 04, 2008 4.666 4.720 4.666 4.701 184,039 +0.02(+0.33%)
Mar 03, 2008 4.681 4.720 4.681 4.685 112,709 -0.01(-0.17%)
Feb 29, 2008 4.713 4.724 4.646 4.693 123,550 -0.02(-0.33%)
Feb 28, 2008 4.643 4.709 4.643 4.709 67,953 +0.05(+1.00%)
Feb 27, 2008 4.646 4.720 4.643 4.662 118,917 -0.02(-0.46%)
Feb 26, 2008 4.709 4.716 4.666 4.683 149,290 -0.01(-0.21%)
Feb 25, 2008 4.592 4.701 4.584 4.693 190,989 +0.09(+2.03%)
Feb 22, 2008 4.573 4.600 4.561 4.600 124,065 +0.02(+0.34%)
Feb 21, 2008 4.584 4.600 4.526 4.584 127,301 +0.00(+0.00%)
Feb 20, 2008 4.592 4.608 4.538 4.584 222,391 -0.03(-0.59%)
Feb 19, 2008 4.549 4.612 4.549 4.612 177,748 +0.03(+0.68%)
Feb 18, 2008 4.553 4.580 4.472 4.580 0 +0.00(+0.00%)
Feb 15, 2008 4.553 4.580 4.472 4.580 282,023 -0.02(-0.34%)
Feb 14, 2008 4.701 4.701 4.577 4.596 289,829 -0.13(-2.67%)
Feb 13, 2008 4.720 4.748 4.705 4.722 114,027 -0.03(-0.69%)
Feb 12, 2008 4.802 4.807 4.744 4.755 213,133 -0.08(-1.69%)
Feb 11, 2008 4.806 4.864 4.771 4.837 102,367 +0.05(+0.97%)
Feb 08, 2008 4.825 4.825 4.779 4.790 71,813 -0.02(-0.40%)
Feb 07, 2008 4.817 4.856 4.810 4.810 102,701 -0.03(-0.72%)
Feb 06, 2008 4.856 4.872 4.837 4.845 79,535 +0.00(+0.08%)
Feb 05, 2008 4.895 4.895 4.841 4.841 140,732 -0.03(-0.72%)
Feb 04, 2008 4.837 4.887 4.837 4.876 136,163 +0.02(+0.48%)
Feb 01, 2008 4.887 4.887 4.841 4.852 132,302 -0.02(-0.40%)
Jan 31, 2008 4.814 4.872 4.802 4.872 99,355 +0.05(+1.05%)
Jan 30, 2008 4.837 4.849 4.817 4.821 147,051 -0.01(-0.24%)
Jan 29, 2008 4.876 4.880 4.806 4.833 244,013 +0.00(+0.00%)
Jan 28, 2008 4.790 4.872 4.790 4.833 199,225 +0.00(+0.08%)
Jan 25, 2008 4.926 4.926 4.810 4.829 164,219 -0.07(-1.35%)
Jan 24, 2008 4.786 4.895 4.786 4.895 268,723 +0.09(+1.78%)
Jan 23, 2008 4.732 4.837 4.728 4.810 208,337 +0.07(+1.48%)
Jan 22, 2008 4.705 4.759 4.650 4.740 181,208 -0.02(-0.49%)
Jan 21, 2008 4.845 4.849 4.763 4.763 0 +0.00(+0.00%)
Jan 18, 2008 4.845 4.849 4.763 4.763 121,234 -0.05(-1.13%)
Jan 17, 2008 4.833 4.833 4.802 4.817 175,802 +0.01(+0.24%)
Jan 16, 2008 4.794 4.849 4.794 4.806 140,281 -0.05(-0.96%)
Jan 15, 2008 4.763 4.856 4.763 4.852 106,781 +0.07(+1.54%)
Jan 14, 2008 4.798 4.825 4.775 4.779 111,285 -0.01(-0.16%)
Jan 11, 2008 4.779 4.833 4.779 4.786 149,560 -0.00(-0.00%)
Jan 10, 2008 4.790 4.829 4.775 4.786 128,698 -0.00(-0.08%)
Jan 09, 2008 4.782 4.825 4.751 4.790 119,947 +0.02(+0.49%)
Jan 08, 2008 4.779 4.790 4.754 4.767 132,583 +0.02(+0.33%)
Jan 07, 2008 4.744 4.802 4.740 4.751 130,845 +0.00(+0.00%)
Jan 04, 2008 4.732 4.771 4.728 4.751 214,669 +0.01(+0.25%)
Jan 03, 2008 4.654 4.740 4.654 4.740 218,273 +0.10(+2.09%)
Jan 02, 2008 4.604 4.643 4.577 4.643 194,592 +0.07(+1.53%)
Jan 01, 2008 4.604 4.604 4.540 4.573 0 +0.00(+0.00%)
Dec 31, 2007 4.604 4.604 4.540 4.573 368,668 +0.05(+1.03%)
Dec 28, 2007 4.542 4.545 4.518 4.526 289,716 +0.00(+0.09%)
Dec 27, 2007 4.468 4.584 4.468 4.522 426,448 -0.00(-0.09%)
Dec 26, 2007 4.701 4.701 4.514 4.526 369,630 -0.04(-0.85%)
Dec 24, 2007 4.701 4.759 4.557 4.565 146,459 -0.02(-0.42%)
Dec 21, 2007 4.580 4.639 4.553 4.584 227,539 +0.02(+0.43%)
Dec 20, 2007 4.565 4.599 4.553 4.565 323,291 +0.00(+0.00%)
Dec 19, 2007 4.600 4.600 4.538 4.565 249,933 +0.01(+0.26%)
Dec 18, 2007 4.534 4.577 4.526 4.553 294,205 +0.01(+0.26%)
Dec 17, 2007 4.584 4.600 4.526 4.542 290,344 -0.06(-1.35%)
Dec 14, 2007 4.654 4.662 4.567 4.604 196,394 -0.05(-1.09%)
Dec 13, 2007 4.623 4.662 4.623 4.654 140,281 -0.00(-0.08%)
Dec 12, 2007 4.681 4.709 4.623 4.658 254,051 +0.02(+0.33%)
Dec 11, 2007 4.650 4.689 4.619 4.643 170,912 -0.03(-0.75%)
Dec 10, 2007 4.709 4.728 4.678 4.678 188,672 -0.04(-0.91%)
Dec 07, 2007 4.794 4.794 4.697 4.720 209,264 -0.04(-0.90%)
Dec 06, 2007 4.817 4.817 4.748 4.763 240,924 -0.07(-1.53%)
Dec 05, 2007 4.798 4.837 4.779 4.837 129,728 +0.04(+0.81%)
Dec 04, 2007 4.705 4.833 4.705 4.798 198,973 +0.02(+0.41%)
Dec 03, 2007 4.794 4.833 4.771 4.779 208,492 -0.04(-0.81%)
Nov 30, 2007 4.794 4.817 4.755 4.817 191,246 +0.07(+1.47%)
Nov 29, 2007 4.751 4.763 4.720 4.748 160,358 +0.00(+0.08%)
Nov 28, 2007 4.759 4.794 4.728 4.744 223,163 -0.02(-0.33%)
Nov 27, 2007 4.670 4.779 4.654 4.759 268,465 +0.10(+2.08%)
Nov 26, 2007 4.615 4.678 4.615 4.662 107,080 +0.00(+0.00%)
Nov 23, 2007 4.666 4.697 4.662 4.662 40,926 +0.00(+0.00%)
Nov 21, 2007 4.584 4.697 4.584 4.662 141,313 -0.01(-0.25%)
Nov 20, 2007 4.662 4.728 4.627 4.674 243,755 +0.01(+0.25%)
Nov 19, 2007 4.681 4.701 4.662 4.662 172,456 -0.01(-0.17%)
Nov 16, 2007 4.658 4.685 4.658 4.670 128,441 +0.01(+0.17%)
Nov 15, 2007 4.685 4.689 4.654 4.662 157,270 -0.01(-0.17%)
Nov 14, 2007 4.709 4.716 4.670 4.670 244,785 -0.03(-0.66%)
Nov 13, 2007 4.709 4.711 4.689 4.701 116,601 -0.02(-0.33%)
Nov 12, 2007 4.709 4.728 4.693 4.716 183,267 -0.00(-0.08%)
Nov 09, 2007 4.681 4.720 4.678 4.720 100,127 +0.03(+0.58%)
Nov 08, 2007 4.689 4.709 4.662 4.693 293,433 -0.01(-0.17%)
Nov 07, 2007 4.716 4.728 4.689 4.701 355,466 -0.04(-0.82%)
Nov 06, 2007 4.740 4.751 4.716 4.740 180,693 +0.00(+0.02%)
Nov 05, 2007 4.740 4.767 4.732 4.739 274,128 -0.01(-0.19%)
Nov 02, 2007 4.763 4.767 4.732 4.748 124,837 -0.01(-0.16%)
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.