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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 10.54 10.54 10.48 10.54 149,172 +0.02(+0.21%)
Nov 27, 2019 10.50 10.53 10.47 10.52 314,294 +0.04(+0.35%)
Nov 26, 2019 10.55 10.56 10.48 10.48 212,834 -0.05(-0.48%)
Nov 25, 2019 10.55 10.55 10.52 10.53 124,637 +0.01(+0.07%)
Nov 22, 2019 10.52 10.52 10.51 10.52 131,987 +0.00(+0.00%)
Nov 21, 2019 10.49 10.53 10.49 10.52 175,409 +0.03(+0.28%)
Nov 20, 2019 10.47 10.50 10.47 10.50 182,429 +0.02(+0.21%)
Nov 19, 2019 10.47 10.47 10.46 10.47 193,950 +0.00(+0.00%)
Nov 18, 2019 10.42 10.47 10.39 10.47 172,639 +0.04(+0.42%)
Nov 15, 2019 10.42 10.44 10.42 10.43 157,422 +0.00(+0.00%)
Nov 14, 2019 10.39 10.43 10.37 10.43 387,272 +0.07(+0.69%)
Nov 13, 2019 10.33 10.36 10.32 10.36 248,411 +0.07(+0.70%)
Nov 12, 2019 10.29 10.32 10.28 10.29 187,072 +0.01(+0.14%)
Nov 11, 2019 10.32 10.34 10.27 10.27 246,782 -0.03(-0.28%)
Nov 08, 2019 10.33 10.34 10.27 10.30 284,152 -0.04(-0.35%)
Nov 07, 2019 10.43 10.45 10.34 10.34 177,221 -0.08(-0.76%)
Nov 06, 2019 10.43 10.49 10.40 10.42 298,656 -0.01(-0.14%)
Nov 05, 2019 10.45 10.47 10.37 10.43 179,843 -0.03(-0.28%)
Nov 04, 2019 10.48 10.53 10.45 10.46 194,292 -0.04(-0.41%)
Nov 01, 2019 10.49 10.52 10.45 10.50 189,250 +0.01(+0.14%)
Oct 31, 2019 10.42 10.50 10.41 10.49 247,089 +0.08(+0.76%)
Oct 30, 2019 10.37 10.42 10.35 10.41 114,165 +0.04(+0.42%)
Oct 29, 2019 10.32 10.37 10.30 10.37 242,927 +0.04(+0.42%)
Oct 28, 2019 10.37 10.37 10.32 10.32 161,363 -0.06(-0.56%)
Oct 25, 2019 10.42 10.42 10.38 10.38 167,286 -0.01(-0.07%)
Oct 24, 2019 10.36 10.40 10.36 10.39 175,549 +0.03(+0.28%)
Oct 23, 2019 10.38 10.42 10.36 10.36 198,213 -0.02(-0.21%)
Oct 22, 2019 10.42 10.42 10.36 10.38 119,070 +0.01(+0.07%)
Oct 21, 2019 10.40 10.40 10.36 10.37 118,063 -0.03(-0.28%)
Oct 18, 2019 10.37 10.43 10.36 10.40 176,127 +0.01(+0.14%)
Oct 17, 2019 10.38 10.39 10.37 10.39 104,473 +0.03(+0.28%)
Oct 16, 2019 10.37 10.40 10.34 10.36 99,000 +0.00(+0.00%)
Oct 15, 2019 10.40 10.42 10.34 10.36 115,238 -0.04(-0.35%)
Oct 14, 2019 10.39 10.42 10.37 10.40 154,805 -0.01(-0.14%)
Oct 11, 2019 10.45 10.45 10.40 10.41 153,610 -0.04(-0.36%)
Oct 10, 2019 10.48 10.49 10.45 10.45 175,499 -0.04(-0.34%)
Oct 09, 2019 10.51 10.56 10.48 10.48 368,123 -0.01(-0.07%)
Oct 08, 2019 10.50 10.52 10.49 10.49 217,519 +0.02(+0.21%)
Oct 07, 2019 10.51 10.54 10.47 10.47 151,390 -0.02(-0.21%)
Oct 04, 2019 10.44 10.51 10.44 10.49 135,316 +0.05(+0.48%)
Oct 03, 2019 10.38 10.45 10.38 10.44 136,125 +0.07(+0.69%)
Oct 02, 2019 10.41 10.42 10.37 10.37 273,893 -0.02(-0.21%)
Oct 01, 2019 10.38 10.41 10.35 10.39 100,087 -0.02(-0.21%)
Sep 30, 2019 10.40 10.42 10.38 10.41 124,804 +0.03(+0.28%)
Sep 27, 2019 10.38 10.39 10.37 10.38 162,934 +0.03(+0.28%)
Sep 26, 2019 10.31 10.35 10.30 10.35 212,660 +0.06(+0.56%)
Sep 25, 2019 10.32 10.35 10.27 10.30 153,777 -0.02(-0.21%)
Sep 24, 2019 10.27 10.32 10.26 10.32 250,434 +0.06(+0.56%)
Sep 23, 2019 10.26 10.29 10.22 10.26 218,789 +0.01(+0.07%)
Sep 20, 2019 10.22 10.26 10.22 10.25 268,134 +0.04(+0.35%)
Sep 19, 2019 10.22 10.23 10.20 10.22 160,737 +0.05(+0.50%)
Sep 18, 2019 10.15 10.18 10.14 10.17 226,526 +0.02(+0.21%)
Sep 17, 2019 10.15 10.16 10.08 10.15 238,505 -0.02(-0.21%)
Sep 16, 2019 10.15 10.17 10.12 10.17 267,683 +0.03(+0.28%)
Sep 13, 2019 10.25 10.25 10.10 10.14 310,464 -0.14(-1.40%)
Sep 12, 2019 10.35 10.35 10.27 10.28 126,332 -0.05(-0.49%)
Sep 11, 2019 10.33 10.35 10.32 10.33 112,598 +0.00(+0.00%)
Sep 10, 2019 10.41 10.42 10.30 10.33 220,704 -0.08(-0.76%)
Sep 09, 2019 10.48 10.48 10.40 10.41 245,846 -0.09(-0.82%)
Sep 06, 2019 10.46 10.53 10.46 10.50 426,610 +0.04(+0.34%)
Sep 05, 2019 10.50 10.52 10.45 10.46 231,101 -0.09(-0.82%)
Sep 04, 2019 10.50 10.56 10.50 10.55 149,586 +0.04(+0.41%)
Sep 03, 2019 10.46 10.52 10.46 10.50 148,896 +0.06(+0.55%)
Aug 30, 2019 10.52 10.52 10.45 10.45 131,007 -0.07(-0.68%)
Aug 29, 2019 10.52 10.53 10.47 10.52 295,303 +0.00(+0.00%)
Aug 28, 2019 10.45 10.53 10.45 10.52 189,158 +0.07(+0.69%)
Aug 27, 2019 10.45 10.53 10.41 10.45 254,565 +0.02(+0.21%)
Aug 26, 2019 10.45 10.48 10.43 10.43 118,889 -0.01(-0.14%)
Aug 23, 2019 10.43 10.44 10.40 10.44 98,255 +0.02(+0.21%)
Aug 22, 2019 10.45 10.45 10.41 10.42 116,673 -0.03(-0.27%)
Aug 21, 2019 10.40 10.45 10.40 10.45 175,374 +0.05(+0.48%)
Aug 20, 2019 10.38 10.45 10.35 10.40 172,754 +0.03(+0.28%)
Aug 19, 2019 10.45 10.45 10.36 10.37 173,336 -0.09(-0.82%)
Aug 16, 2019 10.45 10.49 10.44 10.45 156,790 -0.04(-0.34%)
Aug 15, 2019 10.44 10.49 10.43 10.49 141,269 +0.10(+0.97%)
Aug 14, 2019 10.34 10.40 10.34 10.39 136,455 +0.06(+0.62%)
Aug 13, 2019 10.40 10.42 10.28 10.33 202,272 -0.04(-0.34%)
Aug 12, 2019 10.36 10.36 10.33 10.36 143,042 +0.04(+0.35%)
Aug 09, 2019 10.36 10.37 10.31 10.33 81,451 -0.02(-0.21%)
Aug 08, 2019 10.29 10.35 10.28 10.35 134,049 +0.08(+0.77%)
Aug 07, 2019 10.30 10.34 10.27 10.27 179,927 -0.03(-0.28%)
Aug 06, 2019 10.23 10.31 10.23 10.30 194,906 +0.09(+0.84%)
Aug 05, 2019 10.25 10.25 10.20 10.21 230,605 -0.04(-0.35%)
Aug 02, 2019 10.21 10.25 10.15 10.25 159,124 +0.04(+0.42%)
Aug 01, 2019 10.10 10.20 10.09 10.20 156,046 +0.11(+1.06%)
Jul 31, 2019 10.10 10.12 10.07 10.10 172,426 +0.02(+0.21%)
Jul 30, 2019 10.12 10.13 10.02 10.07 284,603 -0.04(-0.42%)
Jul 29, 2019 10.13 10.13 10.08 10.12 133,727 +0.01(+0.07%)
Jul 26, 2019 10.10 10.12 10.09 10.11 203,348 +0.02(+0.21%)
Jul 25, 2019 10.10 10.10 10.07 10.09 223,508 +0.01(+0.14%)
Jul 24, 2019 10.07 10.08 10.06 10.07 159,620 +0.01(+0.07%)
Jul 23, 2019 10.07 10.07 9.982 10.07 217,398 +0.00(+0.00%)
Jul 22, 2019 10.06 10.09 10.05 10.07 172,279 +0.01(+0.14%)
Jul 19, 2019 10.03 10.06 10.03 10.05 130,574 +0.02(+0.21%)
Jul 18, 2019 10.00 10.04 9.996 10.03 153,349 +0.03(+0.29%)
Jul 17, 2019 10.00 10.01 9.982 10.00 169,464 +0.01(+0.14%)
Jul 16, 2019 9.982 10.00 9.982 9.989 131,318 -0.01(-0.14%)
Jul 15, 2019 9.975 10.01 9.975 10.00 138,370 +0.04(+0.36%)
Jul 12, 2019 10.00 10.00 9.968 9.968 116,159 -0.04(-0.36%)
Jul 11, 2019 10.08 10.08 9.996 10.00 119,757 -0.03(-0.28%)
Jul 10, 2019 10.01 10.05 9.975 10.03 261,814 +0.08(+0.79%)
Jul 09, 2019 10.07 10.07 9.954 9.954 338,277 -0.09(-0.85%)
Jul 08, 2019 10.08 10.08 10.03 10.04 115,559 -0.04(-0.35%)
Jul 05, 2019 10.05 10.10 10.02 10.07 72,383 -0.01(-0.07%)
Jul 03, 2019 10.05 10.10 10.05 10.08 73,648 +0.04(+0.35%)
Jul 02, 2019 10.03 10.07 10.02 10.05 203,317 +0.01(+0.07%)
Jul 01, 2019 9.975 10.05 9.968 10.04 285,215 +0.04(+0.36%)
Jun 28, 2019 9.939 10.00 9.939 10.00 236,265 +0.04(+0.36%)
Jun 27, 2019 9.961 9.968 9.939 9.968 146,171 +0.03(+0.29%)
Jun 26, 2019 9.918 9.954 9.918 9.939 237,678 +0.06(+0.58%)
Jun 25, 2019 9.890 9.932 9.883 9.883 261,800 -0.01(-0.14%)
Jun 24, 2019 9.890 9.925 9.890 9.897 227,533 -0.01(-0.14%)
Jun 21, 2019 9.861 9.918 9.840 9.911 233,876 -0.01(-0.07%)
Jun 20, 2019 9.939 9.939 9.886 9.918 123,196 +0.04(+0.43%)
Jun 19, 2019 9.819 9.890 9.797 9.875 152,549 +0.05(+0.51%)
Jun 18, 2019 9.783 9.861 9.776 9.826 220,941 +0.08(+0.80%)
Jun 17, 2019 9.733 9.769 9.726 9.747 265,158 +0.00(+0.00%)
Jun 14, 2019 9.733 9.747 9.726 9.747 212,512 +0.02(+0.22%)
Jun 13, 2019 9.733 9.747 9.726 9.726 324,023 -0.01(-0.11%)
Jun 12, 2019 9.836 9.843 9.715 9.737 377,267 -0.10(-1.01%)
Jun 11, 2019 9.829 9.836 9.808 9.836 97,439 +0.02(+0.22%)
Jun 10, 2019 9.808 9.836 9.794 9.815 128,299 +0.01(+0.14%)
Jun 07, 2019 9.772 9.800 9.769 9.800 143,477 +0.04(+0.44%)
Jun 06, 2019 9.744 9.800 9.740 9.758 123,637 +0.02(+0.22%)
Jun 05, 2019 9.737 9.737 9.708 9.737 106,984 +0.01(+0.15%)
Jun 04, 2019 9.730 9.737 9.715 9.723 137,546 +0.01(+0.07%)
Jun 03, 2019 9.701 9.744 9.694 9.715 127,053 +0.04(+0.37%)
May 31, 2019 9.652 9.694 9.631 9.680 139,241 +0.06(+0.66%)
May 30, 2019 9.623 9.623 9.595 9.616 122,026 +0.01(+0.07%)
May 29, 2019 9.638 9.652 9.602 9.609 173,948 -0.01(-0.07%)
May 28, 2019 9.595 9.623 9.581 9.616 136,392 +0.02(+0.22%)
May 24, 2019 9.602 9.623 9.588 9.595 166,919 +0.01(+0.15%)
May 23, 2019 9.531 9.581 9.517 9.581 87,881 +0.06(+0.67%)
May 22, 2019 9.524 9.546 9.517 9.517 109,646 -0.01(-0.15%)
May 21, 2019 9.510 9.553 9.510 9.531 96,491 +0.01(+0.15%)
May 20, 2019 9.524 9.531 9.489 9.517 125,466 +0.00(+0.00%)
May 17, 2019 9.553 9.560 9.510 9.517 89,673 -0.03(-0.30%)
May 16, 2019 9.553 9.588 9.538 9.546 107,289 -0.01(-0.07%)
May 15, 2019 9.546 9.560 9.531 9.553 78,044 +0.01(+0.15%)
May 14, 2019 9.517 9.553 9.500 9.538 166,001 +0.04(+0.41%)
May 13, 2019 9.457 9.507 9.429 9.499 157,979 +0.04(+0.45%)
May 10, 2019 9.471 9.471 9.422 9.457 224,915 -0.01(-0.07%)
May 09, 2019 9.471 9.478 9.408 9.464 149,208 +0.01(+0.07%)
May 08, 2019 9.464 9.471 9.429 9.457 162,679 +0.01(+0.07%)
May 07, 2019 9.457 9.478 9.415 9.450 188,576 -0.01(-0.07%)
May 06, 2019 9.464 9.478 9.443 9.457 226,757 -0.01(-0.07%)
May 03, 2019 9.478 9.478 9.436 9.464 179,222 +0.00(+0.00%)
May 02, 2019 9.492 9.499 9.437 9.464 172,147 -0.01(-0.07%)
May 01, 2019 9.499 9.499 9.450 9.471 214,833 +0.01(+0.15%)
Apr 30, 2019 9.499 9.499 9.443 9.457 137,804 +0.00(+0.00%)
Apr 29, 2019 9.499 9.514 9.443 9.457 125,393 -0.01(-0.07%)
Apr 26, 2019 9.429 9.492 9.429 9.464 107,561 +0.02(+0.22%)
Apr 25, 2019 9.429 9.471 9.429 9.443 73,762 +0.01(+0.15%)
Apr 24, 2019 9.443 9.443 9.408 9.429 98,243 -0.01(-0.07%)
Apr 23, 2019 9.443 9.450 9.387 9.436 189,083 -0.01(-0.07%)
Apr 22, 2019 9.387 9.485 9.387 9.443 129,072 +0.06(+0.60%)
Apr 18, 2019 9.394 9.417 9.373 9.387 143,321 +0.01(+0.08%)
Apr 17, 2019 9.408 9.443 9.359 9.380 119,728 -0.02(-0.22%)
Apr 16, 2019 9.415 9.422 9.401 9.401 78,415 -0.02(-0.22%)
Apr 15, 2019 9.408 9.429 9.394 9.422 103,652 -0.01(-0.07%)
Apr 12, 2019 9.450 9.461 9.394 9.429 120,049 -0.02(-0.19%)
Apr 11, 2019 9.454 9.454 9.429 9.447 105,207 -0.01(-0.07%)
Apr 10, 2019 9.412 9.475 9.399 9.454 143,166 +0.06(+0.60%)
Apr 09, 2019 9.419 9.419 9.377 9.398 86,106 -0.01(-0.15%)
Apr 08, 2019 9.433 9.440 9.398 9.412 168,338 -0.02(-0.22%)
Apr 05, 2019 9.398 9.447 9.398 9.433 109,509 +0.02(+0.22%)
Apr 04, 2019 9.433 9.433 9.412 9.412 104,607 -0.02(-0.22%)
Apr 03, 2019 9.426 9.433 9.426 9.433 166,102 +0.00(+0.00%)
Apr 02, 2019 9.489 9.496 9.428 9.433 169,490 -0.04(-0.44%)
Apr 01, 2019 9.419 9.475 9.419 9.475 128,947 +0.04(+0.45%)
Mar 29, 2019 9.440 9.447 9.410 9.433 237,983 -0.01(-0.07%)
Mar 28, 2019 9.440 9.461 9.412 9.440 157,273 -0.02(-0.22%)
Mar 27, 2019 9.426 9.468 9.416 9.461 317,145 +0.07(+0.75%)
Mar 26, 2019 9.341 9.412 9.334 9.391 176,561 +0.05(+0.53%)
Mar 25, 2019 9.334 9.355 9.320 9.341 109,680 +0.01(+0.08%)
Mar 22, 2019 9.320 9.355 9.313 9.334 178,095 +0.01(+0.15%)
Mar 21, 2019 9.250 9.320 9.227 9.320 158,757 +0.09(+0.99%)
Mar 20, 2019 9.152 9.236 9.145 9.229 140,153 +0.08(+0.84%)
Mar 19, 2019 9.166 9.187 9.138 9.152 156,903 -0.01(-0.15%)
Mar 18, 2019 9.138 9.166 9.138 9.166 110,189 +0.04(+0.46%)
Mar 15, 2019 9.145 9.148 9.110 9.124 140,023 +0.00(+0.00%)
Mar 14, 2019 9.187 9.201 9.124 9.124 196,740 -0.05(-0.50%)
Mar 13, 2019 9.191 9.192 9.163 9.170 186,270 +0.01(+0.08%)
Mar 12, 2019 9.205 9.205 9.163 9.163 116,096 -0.01(-0.15%)
Mar 11, 2019 9.246 9.246 9.170 9.177 149,797 -0.04(-0.45%)
Mar 08, 2019 9.177 9.225 9.163 9.218 211,223 +0.05(+0.53%)
Mar 07, 2019 9.107 9.184 9.096 9.170 158,145 +0.06(+0.69%)
Mar 06, 2019 9.100 9.145 9.079 9.107 208,542 +0.02(+0.23%)
Mar 05, 2019 9.093 9.107 9.072 9.086 147,691 +0.01(+0.15%)
Mar 04, 2019 9.079 9.079 9.051 9.072 97,853 +0.00(+0.00%)
Mar 01, 2019 9.156 9.170 9.065 9.072 250,343 -0.05(-0.54%)
Feb 28, 2019 9.128 9.149 9.107 9.121 199,082 -0.03(-0.38%)
Feb 27, 2019 9.170 9.177 9.149 9.156 107,500 -0.03(-0.38%)
Feb 26, 2019 9.093 9.205 9.044 9.191 278,876 +0.13(+1.46%)
Feb 25, 2019 8.995 9.058 8.995 9.058 134,089 +0.07(+0.78%)
Feb 22, 2019 9.107 9.107 8.967 8.988 255,216 -0.11(-1.23%)
Feb 21, 2019 9.093 9.114 9.058 9.100 82,606 -0.01(-0.15%)
Feb 20, 2019 9.121 9.128 9.086 9.114 156,958 -0.01(-0.08%)
Feb 19, 2019 9.051 9.135 9.051 9.121 160,866 +0.09(+1.00%)
Feb 15, 2019 9.002 9.037 8.995 9.030 211,796 +0.03(+0.31%)
Feb 14, 2019 9.051 9.062 8.995 9.002 311,588 -0.02(-0.27%)
Feb 13, 2019 9.082 9.082 8.999 9.027 150,137 -0.04(-0.46%)
Feb 12, 2019 9.061 9.082 9.054 9.068 113,853 +0.03(+0.38%)
Feb 11, 2019 9.034 9.061 9.024 9.034 230,416 -0.01(-0.08%)
Feb 08, 2019 9.020 9.047 9.013 9.040 93,036 +0.03(+0.39%)
Feb 07, 2019 9.027 9.027 8.992 9.006 87,761 -0.02(-0.23%)
Feb 06, 2019 9.027 9.027 9.013 9.027 107,854 +0.01(+0.15%)
Feb 05, 2019 8.957 9.034 8.957 9.013 143,319 +0.08(+0.85%)
Feb 04, 2019 8.999 9.026 8.936 8.936 131,859 -0.08(-0.92%)
Feb 01, 2019 9.020 9.027 9.006 9.020 104,270 +0.01(+0.15%)
Jan 31, 2019 8.978 9.020 8.971 9.006 187,982 +0.05(+0.58%)
Jan 30, 2019 8.943 8.992 8.935 8.954 201,402 +0.02(+0.27%)
Jan 29, 2019 8.929 8.957 8.922 8.929 138,682 +0.01(+0.16%)
Jan 28, 2019 8.922 8.943 8.902 8.915 185,357 -0.02(-0.23%)
Jan 25, 2019 8.964 8.964 8.929 8.936 159,573 -0.01(-0.08%)
Jan 24, 2019 8.860 8.957 8.853 8.943 220,077 +0.08(+0.86%)
Jan 23, 2019 8.867 8.888 8.804 8.867 231,777 +0.03(+0.31%)
Jan 22, 2019 8.777 8.839 8.749 8.839 171,201 +0.08(+0.87%)
Jan 18, 2019 8.832 8.832 8.693 8.763 467,919 -0.06(-0.71%)
Jan 17, 2019 8.874 8.874 8.804 8.825 199,968 -0.05(-0.55%)
Jan 16, 2019 8.867 8.902 8.818 8.874 248,671 -0.02(-0.23%)
Jan 15, 2019 8.902 8.922 8.867 8.895 916,163 -0.01(-0.08%)
Jan 14, 2019 8.881 8.943 8.862 8.902 304,501 +0.03(+0.31%)
Jan 11, 2019 8.832 8.888 8.811 8.874 229,566 +0.06(+0.63%)
Jan 10, 2019 8.811 8.839 8.797 8.818 178,153 +0.00(+0.00%)
Jan 09, 2019 8.839 8.853 8.790 8.818 190,278 +0.02(+0.24%)
Jan 08, 2019 8.846 8.860 8.791 8.797 192,944 -0.05(-0.55%)
Jan 07, 2019 8.686 8.881 8.645 8.846 378,540 +0.19(+2.17%)
Jan 04, 2019 8.575 8.659 8.541 8.659 200,907 +0.08(+0.97%)
Jan 03, 2019 8.541 8.624 8.541 8.575 262,358 +0.03(+0.41%)
Jan 02, 2019 8.450 8.554 8.436 8.541 196,246 +0.07(+0.82%)
Dec 31, 2018 8.450 8.506 8.402 8.471 519,045 +0.06(+0.66%)
Dec 28, 2018 8.409 8.422 8.409 8.416 436,378 +0.01(+0.12%)
Dec 27, 2018 8.426 8.433 8.364 8.405 358,854 +0.01(+0.16%)
Dec 26, 2018 8.440 8.447 8.377 8.391 202,301 -0.04(-0.49%)
Dec 24, 2018 8.440 8.440 8.377 8.433 219,360 +0.02(+0.25%)
Dec 21, 2018 8.377 8.453 8.377 8.412 334,471 -0.02(-0.25%)
Dec 20, 2018 8.474 8.502 8.419 8.433 348,461 -0.01(-0.08%)
Dec 19, 2018 8.440 8.460 8.423 8.440 216,537 +0.02(+0.25%)
Dec 18, 2018 8.426 8.447 8.405 8.419 318,448 -0.03(-0.41%)
Dec 17, 2018 8.440 8.453 8.398 8.453 243,898 +0.03(+0.41%)
Dec 14, 2018 8.419 8.440 8.412 8.419 293,205 -0.01(-0.16%)
Dec 13, 2018 8.481 8.536 8.391 8.433 294,440 -0.02(-0.25%)
Dec 12, 2018 8.474 8.502 8.453 8.453 200,869 -0.03(-0.37%)
Dec 11, 2018 8.478 8.512 8.478 8.485 232,722 +0.01(+0.16%)
Dec 10, 2018 8.471 8.505 8.471 8.471 173,474 -0.02(-0.24%)
Dec 07, 2018 8.423 8.512 8.423 8.491 284,858 +0.08(+0.90%)
Dec 06, 2018 8.368 8.457 8.361 8.416 293,906 +0.03(+0.41%)
Dec 04, 2018 8.340 8.395 8.340 8.381 201,598 +0.04(+0.49%)
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.