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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2009 4.171 4.187 4.075 4.109 0 -0.06(-1.48%)
Feb 26, 2009 4.160 4.202 4.059 4.171 299,850 +0.05(+1.22%)
Feb 25, 2009 4.090 4.264 4.052 4.121 359,023 -0.05(-1.11%)
Feb 24, 2009 3.955 4.299 3.859 4.167 369,498 +0.24(+5.99%)
Feb 23, 2009 4.214 4.214 3.901 3.932 461,657 -0.27(-6.51%)
Feb 20, 2009 4.264 4.275 4.102 4.206 424,413 -0.05(-1.27%)
Feb 19, 2009 4.279 4.306 4.252 4.260 185,248 -0.04(-0.99%)
Feb 18, 2009 4.252 4.302 4.187 4.302 178,935 +0.03(+0.63%)
Feb 17, 2009 4.329 4.372 4.187 4.275 200,737 -0.10(-2.38%)
Feb 13, 2009 4.376 4.391 4.330 4.380 211,915 +0.02(+0.35%)
Feb 12, 2009 4.387 4.387 4.337 4.364 326,838 -0.03(-0.57%)
Feb 11, 2009 4.376 4.391 4.302 4.389 242,646 +0.01(+0.31%)
Feb 10, 2009 4.302 4.376 4.279 4.376 216,759 +0.01(+0.27%)
Feb 09, 2009 4.372 4.380 4.302 4.364 318,628 +0.07(+1.62%)
Feb 06, 2009 4.395 4.395 4.291 4.295 186,168 -0.10(-2.37%)
Feb 05, 2009 4.345 4.399 4.233 4.399 386,880 +0.05(+1.24%)
Feb 04, 2009 4.326 4.345 4.248 4.345 256,088 +0.02(+0.36%)
Feb 03, 2009 4.322 4.353 4.245 4.329 201,860 -0.02(-0.36%)
Feb 02, 2009 4.337 4.356 4.275 4.345 246,160 +0.00(+0.00%)
Jan 30, 2009 4.372 4.372 4.183 4.345 0 -0.03(-0.71%)
Jan 29, 2009 4.403 4.403 4.329 4.376 286,853 -0.03(-0.79%)
Jan 28, 2009 4.353 4.410 4.306 4.410 445,794 +0.07(+1.60%)
Jan 27, 2009 4.391 4.399 4.287 4.341 205,159 -0.05(-1.14%)
Jan 26, 2009 4.256 4.391 4.256 4.391 153,690 +0.09(+2.06%)
Jan 23, 2009 4.260 4.302 4.206 4.302 231,715 +0.04(+1.00%)
Jan 22, 2009 4.245 4.306 4.221 4.260 215,020 -0.02(-0.54%)
Jan 21, 2009 4.372 4.372 4.187 4.283 219,231 -0.08(-1.77%)
Jan 20, 2009 4.399 4.414 4.326 4.360 301,827 -0.04(-0.88%)
Jan 16, 2009 4.268 4.418 4.264 4.399 236,369 +0.08(+1.79%)
Jan 15, 2009 4.214 4.360 4.125 4.322 300,860 +0.06(+1.36%)
Jan 14, 2009 4.171 4.356 4.171 4.264 257,060 -0.05(-1.07%)
Jan 13, 2009 4.171 4.318 4.171 4.310 179,779 +0.03(+0.63%)
Jan 12, 2009 4.171 4.318 4.117 4.283 222,400 +0.06(+1.37%)
Jan 09, 2009 4.418 4.418 4.217 4.225 330,093 -0.07(-1.62%)
Jan 08, 2009 4.306 4.410 4.256 4.295 177,672 -0.01(-0.27%)
Jan 07, 2009 4.152 4.349 4.152 4.306 328,204 +0.15(+3.62%)
Jan 06, 2009 4.418 4.418 4.121 4.156 737,525 -0.21(-4.86%)
Jan 05, 2009 4.464 4.464 4.310 4.368 219,055 +0.01(+0.13%)
Jan 02, 2009 4.341 4.418 4.225 4.362 0 +0.14(+3.24%)
Jan 01, 2009 4.028 4.356 4.028 4.225 0 +0.00(+0.00%)
Dec 31, 2008 4.028 4.356 4.028 4.225 413,288 +0.17(+4.19%)
Dec 30, 2008 4.206 4.264 4.052 4.055 226,174 -0.19(-4.37%)
Dec 29, 2008 4.322 4.322 4.102 4.241 282,478 -0.09(-2.05%)
Dec 26, 2008 4.279 4.337 4.191 4.329 106,936 +0.05(+1.17%)
Dec 24, 2008 4.264 4.341 4.171 4.279 147,569 +0.00(+0.09%)
Dec 23, 2008 4.194 4.368 4.129 4.275 372,743 +0.11(+2.59%)
Dec 22, 2008 4.167 4.256 4.109 4.167 202,831 -0.03(-0.74%)
Dec 19, 2008 4.090 4.202 4.036 4.198 174,539 +0.01(+0.14%)
Dec 18, 2008 4.013 4.206 3.913 4.192 231,593 +0.18(+4.47%)
Dec 17, 2008 3.878 4.102 3.835 4.013 288,045 +0.12(+3.17%)
Dec 16, 2008 3.781 3.897 3.724 3.890 333,462 +0.11(+2.86%)
Dec 15, 2008 3.820 3.820 3.716 3.781 228,954 -0.04(-1.01%)
Dec 12, 2008 3.774 3.901 3.600 3.820 297,281 +0.10(+2.80%)
Dec 11, 2008 3.670 3.816 3.670 3.716 233,943 +0.00(+0.10%)
Dec 10, 2008 3.685 3.816 3.673 3.712 218,985 +0.03(+0.94%)
Dec 09, 2008 3.704 3.816 3.666 3.677 260,937 +0.00(+0.10%)
Dec 08, 2008 3.639 3.739 3.639 3.673 232,933 +0.04(+1.06%)
Dec 05, 2008 3.666 3.801 3.569 3.635 394,901 -0.01(-0.32%)
Dec 04, 2008 3.704 3.855 3.646 3.646 143,417 -0.08(-2.28%)
Dec 03, 2008 3.654 3.920 3.550 3.731 199,641 +0.06(+1.55%)
Dec 02, 2008 3.724 3.859 3.619 3.674 238,828 +0.01(+0.23%)
Dec 01, 2008 3.812 3.812 3.666 3.666 269,049 +0.05(+1.28%)
Nov 28, 2008 3.781 3.839 3.542 3.619 92,894 -0.05(-1.47%)
Nov 26, 2008 3.585 3.758 3.473 3.673 260,118 +0.08(+2.26%)
Nov 25, 2008 3.303 3.596 3.303 3.592 203,345 +0.33(+10.18%)
Nov 24, 2008 3.272 3.473 3.207 3.261 176,657 -0.00(-0.12%)
Nov 21, 2008 3.195 3.338 2.952 3.264 349,144 +0.04(+1.32%)
Nov 20, 2008 3.357 3.442 3.172 3.222 314,748 -0.25(-7.22%)
Nov 19, 2008 3.531 3.666 3.423 3.473 219,179 -0.13(-3.54%)
Nov 18, 2008 3.662 3.743 3.488 3.600 188,751 -0.02(-0.53%)
Nov 17, 2008 3.762 3.770 3.600 3.619 181,435 -0.12(-3.30%)
Nov 14, 2008 3.762 3.816 3.704 3.743 91,391 -0.09(-2.41%)
Nov 13, 2008 3.816 4.063 3.737 3.836 605,764 +0.00(+0.00%)
Nov 12, 2008 3.793 3.920 3.752 3.836 192,691 -0.00(-0.10%)
Nov 11, 2008 3.917 3.917 3.766 3.839 181,666 +0.05(+1.32%)
Nov 10, 2008 3.793 3.832 3.743 3.789 160,921 +0.02(+0.51%)
Nov 07, 2008 3.766 3.855 3.673 3.770 222,875 +0.00(+0.10%)
Nov 06, 2008 3.774 3.971 3.766 3.766 207,356 -0.09(-2.40%)
Nov 05, 2008 3.851 3.890 3.650 3.859 233,640 +0.04(+1.13%)
Nov 04, 2008 3.743 3.874 3.731 3.815 329,230 +0.09(+2.47%)
Nov 03, 2008 3.673 3.774 3.666 3.724 106,275 +0.04(+1.05%)
Oct 31, 2008 3.855 3.855 3.631 3.685 123,884 -0.08(-2.05%)
Oct 30, 2008 3.751 3.771 3.673 3.762 131,737 +0.02(+0.41%)
Oct 29, 2008 3.666 3.789 3.646 3.747 185,919 +0.05(+1.46%)
Oct 28, 2008 3.762 3.801 3.685 3.693 212,151 +0.08(+2.24%)
Oct 27, 2008 3.708 3.839 3.612 3.612 94,524 -0.23(-5.93%)
Oct 24, 2008 3.569 3.859 3.569 3.839 183,610 +0.03(+0.91%)
Oct 23, 2008 3.731 3.893 3.731 3.805 188,153 -0.02(-0.60%)
Oct 22, 2008 3.762 3.917 3.608 3.828 160,099 +0.05(+1.22%)
Oct 21, 2008 3.781 3.793 3.708 3.781 204,721 +0.00(+0.00%)
Oct 20, 2008 3.743 3.859 3.573 3.781 383,513 +0.02(+0.51%)
Oct 17, 2008 3.646 3.820 3.430 3.762 346,627 +0.06(+1.56%)
Oct 16, 2008 3.704 4.187 3.685 3.704 160,055 +0.02(+0.63%)
Oct 15, 2008 3.627 3.963 3.596 3.681 184,592 -0.05(-1.34%)
Oct 14, 2008 3.542 3.897 3.519 3.731 300,067 +0.17(+4.77%)
Oct 13, 2008 3.195 3.724 3.195 3.562 274,683 +0.32(+10.01%)
Oct 10, 2008 3.374 3.473 2.960 3.237 630,469 -0.35(-9.88%)
Oct 09, 2008 3.627 3.646 3.454 3.592 273,366 -0.07(-1.90%)
Oct 08, 2008 3.392 3.951 3.392 3.662 584,596 -0.10(-2.77%)
Oct 07, 2008 3.704 3.859 3.670 3.766 407,275 -0.11(-2.79%)
Oct 06, 2008 3.785 3.874 3.596 3.874 416,175 -0.21(-5.04%)
Oct 03, 2008 4.055 4.109 3.986 4.080 0 -0.03(-0.72%)
Oct 02, 2008 4.090 4.140 3.901 4.109 149,580 +0.04(+1.04%)
Oct 01, 2008 4.025 4.102 3.940 4.067 157,243 +0.04(+1.05%)
Sep 30, 2008 4.017 4.129 3.897 4.025 228,060 +0.02(+0.58%)
Sep 29, 2008 4.052 4.052 3.917 4.001 182,604 -0.15(-3.53%)
Sep 26, 2008 4.052 4.148 4.025 4.148 0 +0.03(+0.75%)
Sep 25, 2008 4.098 4.121 4.001 4.117 266,068 -0.01(-0.36%)
Sep 24, 2008 4.109 4.430 4.025 4.132 202,956 -0.03(-0.76%)
Sep 23, 2008 4.025 4.163 4.013 4.163 144,591 +0.08(+1.89%)
Sep 22, 2008 3.982 4.148 3.955 4.086 193,834 +0.05(+1.34%)
Sep 19, 2008 4.052 4.177 4.021 4.032 0 +0.17(+4.50%)
Sep 18, 2008 3.859 3.882 3.795 3.859 367,518 -0.02(-0.50%)
Sep 17, 2008 3.974 4.113 3.785 3.878 411,347 -0.24(-5.90%)
Sep 16, 2008 4.040 4.187 4.017 4.121 394,652 -0.07(-1.57%)
Sep 15, 2008 4.248 4.295 4.086 4.187 488,964 -0.18(-4.15%)
Sep 12, 2008 4.380 4.407 4.360 4.368 142,300 -0.02(-0.53%)
Sep 11, 2008 4.457 4.464 4.364 4.391 138,421 -0.12(-2.74%)
Sep 10, 2008 4.534 4.534 4.476 4.515 182,962 +0.00(+0.00%)
Sep 09, 2008 4.476 4.545 4.476 4.515 391,871 +0.04(+0.95%)
Sep 08, 2008 4.515 4.515 4.457 4.472 192,312 -0.02(-0.34%)
Sep 05, 2008 4.468 4.507 4.461 4.488 0 -0.01(-0.17%)
Sep 04, 2008 4.495 4.530 4.476 4.495 153,338 -0.02(-0.34%)
Sep 03, 2008 4.445 4.515 4.445 4.511 194,844 +0.03(+0.69%)
Sep 02, 2008 4.457 4.480 4.457 4.480 174,490 +0.04(+0.87%)
Aug 29, 2008 4.457 4.480 4.434 4.441 103,950 -0.00(-0.09%)
Aug 28, 2008 4.441 4.472 4.391 4.445 200,818 +0.03(+0.70%)
Aug 27, 2008 4.430 4.445 4.410 4.414 97,186 -0.02(-0.35%)
Aug 26, 2008 4.418 4.434 4.395 4.430 182,304 +0.02(+0.53%)
Aug 25, 2008 4.387 4.430 4.387 4.407 145,348 +0.00(+0.00%)
Aug 22, 2008 4.472 4.472 4.387 4.407 140,416 -0.02(-0.44%)
Aug 21, 2008 4.380 4.437 4.380 4.426 108,672 +0.01(+0.26%)
Aug 20, 2008 4.391 4.418 4.383 4.414 133,611 +0.00(+0.00%)
Aug 19, 2008 4.399 4.434 4.383 4.414 91,752 +0.01(+0.18%)
Aug 18, 2008 4.418 4.449 4.387 4.407 192,284 +0.00(+0.00%)
Aug 15, 2008 4.391 4.414 4.380 4.407 0 +0.03(+0.71%)
Aug 14, 2008 4.391 4.391 4.364 4.376 72,579 -0.02(-0.53%)
Aug 13, 2008 4.403 4.407 4.380 4.399 63,312 -0.01(-0.26%)
Aug 12, 2008 4.422 4.441 4.387 4.410 155,748 -0.01(-0.26%)
Aug 11, 2008 4.449 4.461 4.422 4.422 171,463 +0.00(+0.09%)
Aug 08, 2008 4.399 4.445 4.399 4.418 100,796 +0.01(+0.18%)
Aug 07, 2008 4.383 4.472 4.383 4.410 177,678 -0.01(-0.17%)
Aug 06, 2008 4.449 4.461 4.349 4.418 160,441 -0.02(-0.52%)
Aug 05, 2008 4.476 4.476 4.430 4.441 131,006 -0.03(-0.60%)
Aug 04, 2008 4.476 4.476 4.434 4.468 55,288 +0.00(+0.00%)
Aug 01, 2008 4.437 4.468 4.422 4.468 91,448 +0.02(+0.52%)
Jul 31, 2008 4.430 4.449 4.403 4.445 112,502 +0.01(+0.17%)
Jul 30, 2008 4.426 4.461 4.395 4.437 143,251 +0.02(+0.35%)
Jul 29, 2008 4.422 4.426 4.383 4.422 153,089 +0.04(+0.88%)
Jul 28, 2008 4.403 4.414 4.360 4.383 223,484 +0.00(+0.09%)
Jul 25, 2008 4.380 4.410 4.360 4.380 134,419 +0.00(+0.09%)
Jul 24, 2008 4.353 4.399 4.349 4.376 138,729 -0.02(-0.35%)
Jul 23, 2008 4.368 4.434 4.355 4.391 188,179 +0.04(+0.98%)
Jul 22, 2008 4.329 4.360 4.329 4.349 209,655 +0.01(+0.18%)
Jul 21, 2008 4.306 4.360 4.287 4.341 187,492 +0.01(+0.27%)
Jul 18, 2008 4.441 4.441 4.322 4.329 208,789 -0.05(-1.23%)
Jul 17, 2008 4.333 4.395 4.302 4.383 221,620 +0.05(+1.16%)
Jul 16, 2008 4.341 4.349 4.291 4.333 210,995 +0.03(+0.65%)
Jul 15, 2008 4.302 4.329 4.268 4.306 389,852 -0.09(-2.12%)
Jul 14, 2008 4.441 4.457 4.383 4.399 235,423 -0.06(-1.30%)
Jul 11, 2008 4.414 4.472 4.414 4.457 223,992 -0.03(-0.77%)
Jul 10, 2008 4.491 4.545 4.488 4.491 296,600 -0.04(-0.94%)
Jul 09, 2008 4.449 4.534 4.449 4.534 438,916 +0.08(+1.73%)
Jul 08, 2008 4.403 4.464 4.403 4.457 206,200 +0.02(+0.43%)
Jul 07, 2008 4.453 4.513 4.422 4.437 363,276 -0.02(-0.52%)
Jul 04, 2008 4.499 4.499 4.445 4.461 241,218 +0.00(+0.00%)
Jul 03, 2008 4.499 4.499 4.445 4.461 241,218 -0.01(-0.17%)
Jul 02, 2008 4.495 4.503 4.444 4.468 380,105 -0.03(-0.60%)
Jul 01, 2008 4.484 4.534 4.484 4.495 167,148 -0.01(-0.26%)
Jun 30, 2008 4.538 4.557 4.507 4.507 278,961 -0.05(-1.10%)
Jun 27, 2008 4.534 4.588 4.534 4.557 88,287 +0.00(+0.08%)
Jun 26, 2008 4.549 4.627 4.549 4.553 210,290 -0.06(-1.26%)
Jun 25, 2008 4.611 4.665 4.603 4.611 158,640 +0.02(+0.42%)
Jun 24, 2008 4.584 4.621 4.578 4.592 107,298 -0.01(-0.25%)
Jun 23, 2008 4.553 4.607 4.553 4.603 172,093 +0.05(+1.10%)
Jun 20, 2008 4.495 4.576 4.495 4.553 113,088 +0.02(+0.43%)
Jun 19, 2008 4.515 4.553 4.503 4.534 180,103 +0.00(+0.09%)
Jun 18, 2008 4.538 4.592 4.522 4.530 191,429 -0.04(-0.93%)
Jun 17, 2008 4.592 4.596 4.530 4.573 81,691 -0.03(-0.75%)
Jun 16, 2008 4.596 4.619 4.573 4.607 102,027 +0.00(+0.08%)
Jun 13, 2008 4.627 4.630 4.499 4.603 75,984 -0.01(-0.17%)
Jun 12, 2008 4.264 4.625 4.264 4.611 174,760 -0.02(-0.33%)
Jun 11, 2008 4.654 4.681 4.615 4.627 133,232 -0.02(-0.50%)
Jun 10, 2008 4.684 4.704 4.646 4.650 180,059 -0.06(-1.23%)
Jun 09, 2008 4.723 4.739 4.708 4.708 177,102 -0.02(-0.41%)
Jun 06, 2008 4.731 4.742 4.713 4.727 88,292 -0.02(-0.41%)
Jun 05, 2008 4.777 4.781 4.727 4.746 208,841 -0.02(-0.32%)
Jun 04, 2008 4.735 4.765 4.731 4.762 125,584 +0.00(+0.08%)
Jun 03, 2008 4.735 4.758 4.735 4.758 114,511 +0.01(+0.16%)
Jun 02, 2008 4.738 4.754 4.711 4.750 143,692 -0.00(-0.08%)
May 30, 2008 4.781 4.785 4.704 4.754 128,640 -0.02(-0.40%)
May 29, 2008 4.800 4.808 4.754 4.773 169,499 -0.03(-0.56%)
May 28, 2008 4.800 4.823 4.792 4.800 143,840 -0.00(-0.08%)
May 27, 2008 4.765 4.819 4.765 4.804 166,718 +0.05(+0.97%)
May 26, 2008 4.796 4.796 4.750 4.758 0 +0.00(+0.00%)
May 23, 2008 4.796 4.796 4.750 4.758 116,581 -0.03(-0.56%)
May 22, 2008 4.773 4.785 4.750 4.785 90,518 +0.00(+0.08%)
May 21, 2008 4.785 4.789 4.758 4.781 130,708 +0.00(+0.08%)
May 20, 2008 4.742 4.777 4.731 4.777 125,108 +0.02(+0.32%)
May 19, 2008 4.765 4.786 4.758 4.762 121,168 +0.00(+0.00%)
May 16, 2008 4.742 4.762 4.731 4.762 130,488 +0.03(+0.73%)
May 15, 2008 4.727 4.727 4.684 4.727 99,049 +0.00(+0.00%)
May 14, 2008 4.781 4.785 4.727 4.727 182,215 -0.03(-0.65%)
May 13, 2008 4.742 4.762 4.727 4.758 127,103 -0.02(-0.32%)
May 12, 2008 4.769 4.796 4.765 4.773 216,331 +0.00(+0.00%)
May 09, 2008 4.765 4.777 4.746 4.773 56,125 +0.02(+0.41%)
May 08, 2008 4.723 4.762 4.723 4.754 103,025 +0.01(+0.24%)
May 07, 2008 4.742 4.753 4.711 4.742 168,019 -0.02(-0.49%)
May 06, 2008 4.758 4.769 4.727 4.765 113,676 +0.01(+0.16%)
May 05, 2008 4.762 4.773 4.715 4.758 171,238 -0.01(-0.16%)
May 02, 2008 4.773 4.773 4.746 4.765 120,956 +0.00(+0.00%)
May 01, 2008 4.727 4.777 4.723 4.765 150,666 +0.02(+0.41%)
Apr 30, 2008 4.781 4.804 4.723 4.746 206,016 +0.05(+0.99%)
Apr 29, 2008 4.735 4.735 4.677 4.700 382,795 -0.02(-0.33%)
Apr 28, 2008 4.773 4.870 4.715 4.715 346,042 -0.05(-1.13%)
Apr 25, 2008 4.804 4.819 4.758 4.769 151,443 -0.04(-0.80%)
Apr 24, 2008 4.781 4.808 4.746 4.808 157,365 +0.05(+1.05%)
Apr 23, 2008 4.711 4.796 4.711 4.758 190,869 +0.01(+0.24%)
Apr 22, 2008 4.696 4.771 4.696 4.746 134,033 +0.05(+0.99%)
Apr 21, 2008 4.630 4.746 4.618 4.700 216,663 +0.06(+1.25%)
Apr 18, 2008 4.638 4.665 4.638 4.642 236,708 -0.00(-0.08%)
Apr 17, 2008 4.677 4.681 4.630 4.646 239,352 -0.05(-0.99%)
Apr 16, 2008 4.719 4.719 4.669 4.692 129,062 -0.01(-0.16%)
Apr 15, 2008 4.711 4.719 4.673 4.700 133,639 -0.03(-0.65%)
Apr 14, 2008 4.731 4.751 4.715 4.731 143,925 -0.02(-0.33%)
Apr 11, 2008 4.688 4.885 4.688 4.746 406,498 -0.01(-0.24%)
Apr 10, 2008 4.719 4.777 4.704 4.758 322,225 +0.04(+0.82%)
Apr 09, 2008 4.661 4.823 4.623 4.719 746,890 +0.09(+1.92%)
Apr 08, 2008 4.611 4.630 4.576 4.630 120,430 +0.02(+0.33%)
Apr 07, 2008 4.600 4.657 4.588 4.615 132,688 +0.02(+0.34%)
Apr 04, 2008 4.584 4.600 4.569 4.600 75,414 +0.03(+0.68%)
Apr 03, 2008 4.553 4.600 4.530 4.569 105,476 -0.01(-0.25%)
Apr 02, 2008 4.569 4.596 4.545 4.580 89,150 +0.01(+0.25%)
Apr 01, 2008 4.557 4.576 4.522 4.569 177,263 +0.02(+0.42%)
Mar 31, 2008 4.484 4.549 4.480 4.549 305,027 +0.05(+1.11%)
Mar 28, 2008 4.553 4.561 4.499 4.499 167,933 -0.05(-1.19%)
Mar 27, 2008 4.511 4.565 4.500 4.553 169,055 +0.04(+0.85%)
Mar 26, 2008 4.484 4.545 4.484 4.515 179,336 +0.02(+0.43%)
Mar 25, 2008 4.515 4.534 4.484 4.495 179,855 +0.00(+0.00%)
Mar 24, 2008 4.488 4.522 4.480 4.495 157,308 +0.00(+0.00%)
Mar 21, 2008 4.472 4.515 4.430 4.495 149,798 +0.00(+0.00%)
Mar 20, 2008 4.472 4.515 4.430 4.495 149,798 +0.02(+0.52%)
Mar 19, 2008 4.422 4.476 4.418 4.472 137,353 +0.05(+1.22%)
Mar 18, 2008 4.418 4.472 4.399 4.418 195,927 +0.02(+0.35%)
Mar 17, 2008 4.445 4.445 4.341 4.403 230,909 -0.07(-1.64%)
Mar 14, 2008 4.507 4.513 4.472 4.476 87,335 -0.04(-0.94%)
Mar 13, 2008 4.464 4.518 4.453 4.518 153,161 +0.01(+0.26%)
Mar 12, 2008 4.542 4.542 4.461 4.507 126,209 -0.02(-0.34%)
Mar 11, 2008 4.495 4.534 4.491 4.522 148,756 -0.00(-0.09%)
Mar 10, 2008 4.495 4.534 4.472 4.526 173,894 -0.00(-0.09%)
Mar 07, 2008 4.507 4.549 4.507 4.530 143,427 -0.01(-0.25%)
Mar 06, 2008 4.600 4.642 4.538 4.542 196,700 -0.09(-1.92%)
Mar 05, 2008 4.657 4.692 4.630 4.630 88,357 -0.04(-0.83%)
Mar 04, 2008 4.634 4.688 4.634 4.669 185,297 +0.02(+0.33%)
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.