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 (%)
Mar 31, 2006 5.034 5.072 4.988 4.988 205,321 -0.03(-0.54%)
Mar 30, 2006 5.084 5.088 5.007 5.015 170,323 -0.06(-1.14%)
Mar 29, 2006 5.076 5.092 5.053 5.072 131,696 -0.02(-0.38%)
Mar 28, 2006 5.130 5.142 5.072 5.092 117,956 -0.05(-0.90%)
Mar 27, 2006 5.092 5.169 5.092 5.138 90,994 +0.02(+0.38%)
Mar 24, 2006 5.096 5.169 5.096 5.119 136,881 +0.00(+0.08%)
Mar 23, 2006 5.084 5.134 5.084 5.115 139,473 +0.02(+0.30%)
Mar 22, 2006 5.076 5.123 5.076 5.099 90,735 +0.02(+0.46%)
Mar 21, 2006 5.080 5.126 5.072 5.076 150,621 -0.03(-0.60%)
Mar 20, 2006 5.142 5.179 5.092 5.107 114,845 -0.05(-1.05%)
Mar 17, 2006 5.111 5.169 5.099 5.161 132,474 +0.02(+0.45%)
Mar 16, 2006 5.061 5.161 5.059 5.138 128,326 +0.06(+1.22%)
Mar 15, 2006 5.061 5.076 5.053 5.076 120,808 -0.01(-0.15%)
Mar 14, 2006 5.080 5.092 5.061 5.084 135,066 -0.00(-0.08%)
Mar 13, 2006 5.076 5.130 5.076 5.088 161,250 -0.02(-0.38%)
Mar 10, 2006 5.084 5.111 5.061 5.107 94,105 +0.05(+0.91%)
Mar 09, 2006 5.053 5.115 5.035 5.061 124,437 -0.00(-0.08%)
Mar 08, 2006 5.084 5.127 5.018 5.065 194,692 -0.05(-0.91%)
Mar 07, 2006 5.161 5.165 5.111 5.111 135,585 -0.06(-1.19%)
Mar 06, 2006 5.207 5.223 5.157 5.173 122,882 -0.03(-0.67%)
Mar 03, 2006 5.219 5.229 5.200 5.207 157,102 -0.02(-0.37%)
Mar 02, 2006 5.207 5.234 5.204 5.227 99,809 +0.01(+0.22%)
Mar 01, 2006 5.192 5.231 5.190 5.215 142,584 +0.01(+0.22%)
Feb 28, 2006 5.196 5.223 5.188 5.204 143,880 +0.01(+0.15%)
Feb 27, 2006 5.207 5.246 5.192 5.196 151,917 -0.03(-0.59%)
Feb 24, 2006 5.207 5.246 5.192 5.227 110,438 +0.02(+0.37%)
Feb 23, 2006 5.234 5.246 5.190 5.207 82,180 -0.03(-0.52%)
Feb 22, 2006 5.177 5.246 5.172 5.234 113,290 +0.03(+0.52%)
Feb 21, 2006 5.153 5.207 5.153 5.207 262,096 +0.03(+0.67%)
Feb 17, 2006 5.227 5.234 5.173 5.173 120,030 -0.04(-0.74%)
Feb 16, 2006 5.192 5.219 5.177 5.211 90,476 +0.02(+0.30%)
Feb 15, 2006 5.188 5.219 5.180 5.196 134,548 -0.01(-0.15%)
Feb 14, 2006 5.207 5.219 5.169 5.204 120,289 -0.03(-0.52%)
Feb 13, 2006 5.134 5.234 5.132 5.231 138,696 +0.03(+0.52%)
Feb 10, 2006 5.169 5.246 5.153 5.204 105,771 +0.05(+1.05%)
Feb 09, 2006 5.157 5.219 5.146 5.150 220,098 -0.02(-0.30%)
Feb 08, 2006 5.115 5.200 5.115 5.165 151,658 +0.04(+0.75%)
Feb 07, 2006 5.161 5.161 5.126 5.126 138,696 -0.03(-0.61%)
Feb 06, 2006 5.150 5.215 5.096 5.158 128,326 -0.00(-0.06%)
Feb 03, 2006 5.177 5.188 5.130 5.161 145,695 -0.03(-0.67%)
Feb 02, 2006 5.169 5.211 5.157 5.196 168,509 +0.02(+0.45%)
Feb 01, 2006 5.165 5.211 5.157 5.173 193,396 +0.00(+0.07%)
Jan 31, 2006 5.184 5.204 5.169 5.169 67,922 +0.00(+0.07%)
Jan 30, 2006 5.184 5.204 5.150 5.165 150,880 +0.02(+0.37%)
Jan 27, 2006 5.173 5.238 5.146 5.146 134,548 -0.02(-0.37%)
Jan 26, 2006 5.196 5.231 5.161 5.165 149,325 -0.02(-0.37%)
Jan 25, 2006 5.227 5.227 5.162 5.184 169,286 -0.01(-0.22%)
Jan 24, 2006 5.161 5.223 5.161 5.196 116,919 +0.02(+0.30%)
Jan 23, 2006 5.200 5.242 5.158 5.180 117,697 -0.04(-0.81%)
Jan 20, 2006 5.207 5.231 5.188 5.223 109,401 +0.01(+0.15%)
Jan 19, 2006 5.215 5.238 5.169 5.215 120,289 +0.00(+0.07%)
Jan 18, 2006 5.130 5.238 5.111 5.211 196,766 +0.07(+1.27%)
Jan 17, 2006 5.138 5.161 5.107 5.146 171,360 -0.00(-0.07%)
Jan 13, 2006 5.200 5.200 5.134 5.150 138,955 -0.05(-0.96%)
Jan 12, 2006 5.169 5.207 5.138 5.200 105,771 +0.03(+0.60%)
Jan 11, 2006 5.123 5.169 5.120 5.169 117,956 +0.04(+0.75%)
Jan 10, 2006 5.119 5.161 5.096 5.130 123,919 +0.02(+0.45%)
Jan 09, 2006 5.130 5.138 5.105 5.107 142,843 -0.04(-0.75%)
Jan 06, 2006 5.111 5.169 5.111 5.146 107,845 +0.01(+0.23%)
Jan 05, 2006 5.130 5.169 5.099 5.134 131,437 -0.02(-0.37%)
Jan 04, 2006 5.022 5.169 5.022 5.153 167,212 +0.08(+1.52%)
Jan 03, 2006 4.976 5.126 4.970 5.076 290,872 +0.11(+2.25%)
Dec 30, 2005 5.015 5.015 4.961 4.964 225,024 -0.02(-0.31%)
Dec 29, 2005 5.011 5.046 4.968 4.980 264,689 -0.02(-0.46%)
Dec 28, 2005 4.964 5.015 4.918 5.003 308,760 +0.03(+0.70%)
Dec 27, 2005 4.991 5.053 4.957 4.968 261,318 -0.02(-0.39%)
Dec 23, 2005 5.003 5.007 4.941 4.988 181,471 -0.06(-1.22%)
Dec 22, 2005 5.042 5.076 5.030 5.049 136,881 +0.02(+0.38%)
Dec 21, 2005 5.018 5.045 5.018 5.030 100,587 +0.01(+0.23%)
Dec 20, 2005 5.022 5.053 5.018 5.018 232,283 -0.00(-0.08%)
Dec 19, 2005 5.034 5.072 5.022 5.022 263,652 -0.03(-0.61%)
Dec 16, 2005 5.022 5.080 5.015 5.053 266,763 +0.02(+0.38%)
Dec 15, 2005 5.034 5.084 5.015 5.034 185,100 -0.02(-0.30%)
Dec 14, 2005 5.022 5.061 5.022 5.049 176,805 +0.03(+0.61%)
Dec 13, 2005 5.030 5.072 5.015 5.018 235,135 -0.05(-1.06%)
Dec 12, 2005 5.084 5.103 5.034 5.072 192,878 -0.02(-0.30%)
Dec 09, 2005 5.092 5.123 5.088 5.088 116,141 -0.02(-0.30%)
Dec 08, 2005 5.096 5.123 5.084 5.103 128,067 +0.00(+0.00%)
Dec 07, 2005 5.084 5.123 5.072 5.103 105,512 +0.04(+0.76%)
Dec 06, 2005 5.049 5.099 5.038 5.065 180,434 -0.01(-0.15%)
Dec 05, 2005 5.076 5.084 5.026 5.072 237,986 -0.01(-0.15%)
Dec 02, 2005 5.103 5.130 5.080 5.080 93,846 -0.04(-0.83%)
Dec 01, 2005 5.111 5.177 5.092 5.123 245,764 +0.00(+0.08%)
Nov 30, 2005 5.116 5.130 5.096 5.119 141,288 +0.00(+0.08%)
Nov 29, 2005 5.130 5.146 5.069 5.115 180,434 -0.00(-0.08%)
Nov 28, 2005 5.161 5.207 5.072 5.119 289,317 -0.05(-0.97%)
Nov 25, 2005 5.096 5.188 5.088 5.169 84,254 +0.07(+1.36%)
Nov 23, 2005 5.107 5.115 5.053 5.099 162,805 -0.02(-0.45%)
Nov 22, 2005 5.092 5.123 5.053 5.123 201,433 -0.01(-0.15%)
Nov 21, 2005 5.169 5.196 5.034 5.130 289,576 -0.04(-0.82%)
Nov 18, 2005 5.265 5.265 5.128 5.173 194,692 -0.15(-2.83%)
Nov 17, 2005 5.111 5.323 5.065 5.323 260,800 +0.21(+4.15%)
Nov 16, 2005 5.107 5.142 5.096 5.111 176,805 +0.00(+0.08%)
Nov 15, 2005 5.134 5.165 5.088 5.107 195,729 -0.03(-0.60%)
Nov 14, 2005 5.188 5.200 5.107 5.138 174,731 -0.07(-1.41%)
Nov 11, 2005 5.204 5.265 5.150 5.211 116,660 -0.03(-0.59%)
Nov 10, 2005 5.207 5.242 5.163 5.242 97,476 +0.02(+0.30%)
Nov 09, 2005 5.207 5.231 5.207 5.227 269,096 +0.02(+0.30%)
Nov 08, 2005 5.223 5.238 5.207 5.211 116,141 -0.01(-0.22%)
Nov 07, 2005 5.231 5.285 5.207 5.223 148,547 -0.02(-0.44%)
Nov 04, 2005 5.223 5.246 5.211 5.246 123,659 +0.00(+0.00%)
Nov 03, 2005 5.292 5.362 5.227 5.246 95,402 -0.08(-1.52%)
Nov 02, 2005 5.323 5.362 5.311 5.327 56,515 -0.02(-0.29%)
Nov 01, 2005 5.296 5.362 5.286 5.342 136,103 +0.06(+1.17%)
Oct 31, 2005 5.227 5.281 5.227 5.281 107,068 +0.04(+0.81%)
Oct 28, 2005 5.207 5.250 5.204 5.238 209,988 +0.02(+0.30%)
Oct 27, 2005 5.223 5.265 5.215 5.223 195,470 -0.00(-0.07%)
Oct 26, 2005 5.265 5.281 5.207 5.227 171,879 -0.03(-0.66%)
Oct 25, 2005 5.273 5.323 5.223 5.261 146,473 -0.04(-0.73%)
Oct 24, 2005 5.265 5.304 5.242 5.300 130,659 +0.02(+0.29%)
Oct 21, 2005 5.246 5.285 5.223 5.285 138,955 +0.00(+0.00%)
Oct 20, 2005 5.231 5.285 5.227 5.285 97,476 +0.03(+0.51%)
Oct 19, 2005 5.246 5.292 5.227 5.258 99,290 -0.03(-0.51%)
Oct 18, 2005 5.215 5.285 5.207 5.285 257,430 +0.03(+0.66%)
Oct 17, 2005 5.323 5.339 5.207 5.250 240,838 -0.11(-2.09%)
Oct 14, 2005 5.308 5.400 5.300 5.362 134,029 +0.05(+0.94%)
Oct 13, 2005 5.373 5.373 5.304 5.312 147,510 -0.05(-0.86%)
Oct 12, 2005 5.400 5.404 5.331 5.358 339,092 -0.05(-0.93%)
Oct 11, 2005 5.420 5.420 5.400 5.408 177,064 -0.01(-0.21%)
Oct 10, 2005 5.408 5.431 5.400 5.420 164,879 +0.00(+0.00%)
Oct 07, 2005 5.420 5.454 5.412 5.420 88,661 -0.04(-0.71%)
Oct 06, 2005 5.485 5.485 5.412 5.458 157,880 -0.01(-0.21%)
Oct 05, 2005 5.489 5.539 5.466 5.470 150,102 -0.05(-0.84%)
Oct 04, 2005 5.578 5.581 5.493 5.516 155,028 -0.06(-1.04%)
Oct 03, 2005 5.489 5.585 5.485 5.574 185,360 +0.07(+1.19%)
Sep 30, 2005 5.516 5.535 5.466 5.508 140,510 +0.02(+0.42%)
Sep 29, 2005 5.520 5.529 5.439 5.485 135,066 +0.00(+0.07%)
Sep 28, 2005 5.412 5.508 5.412 5.481 158,398 +0.07(+1.21%)
Sep 27, 2005 5.466 5.476 5.400 5.416 286,724 -0.02(-0.35%)
Sep 26, 2005 5.427 5.435 5.385 5.435 345,573 +0.00(+0.00%)
Sep 23, 2005 5.435 5.443 5.404 5.435 177,323 -0.07(-1.19%)
Sep 22, 2005 5.535 5.555 5.462 5.501 149,325 -0.05(-0.97%)
Sep 21, 2005 5.551 5.558 5.520 5.555 169,286 +0.00(+0.00%)
Sep 20, 2005 5.516 5.558 5.501 5.555 144,658 +0.04(+0.70%)
Sep 19, 2005 5.524 5.555 5.504 5.516 100,068 +0.02(+0.27%)
Sep 16, 2005 5.508 5.531 5.466 5.501 67,662 -0.02(-0.41%)
Sep 15, 2005 5.555 5.562 5.504 5.524 101,105 -0.04(-0.69%)
Sep 14, 2005 5.516 5.574 5.516 5.562 100,846 +0.03(+0.49%)
Sep 13, 2005 5.585 5.601 5.520 5.535 214,136 -0.12(-2.18%)
Sep 12, 2005 5.663 5.670 5.624 5.659 136,622 +0.01(+0.14%)
Sep 09, 2005 5.655 5.663 5.620 5.651 120,030 +0.00(+0.00%)
Sep 08, 2005 5.624 5.651 5.609 5.651 152,954 +0.02(+0.41%)
Sep 07, 2005 5.632 5.647 5.547 5.628 292,169 -0.00(-0.07%)
Sep 06, 2005 5.643 5.655 5.585 5.632 202,988 -0.02(-0.34%)
Sep 02, 2005 5.601 5.651 5.593 5.651 116,400 +0.06(+1.03%)
Sep 01, 2005 5.605 5.612 5.582 5.593 208,951 -0.03(-0.48%)
Aug 31, 2005 5.616 5.650 5.597 5.620 143,621 +0.01(+0.14%)
Aug 30, 2005 5.574 5.612 5.562 5.612 147,510 +0.02(+0.41%)
Aug 29, 2005 5.562 5.636 5.562 5.589 132,214 +0.03(+0.56%)
Aug 26, 2005 5.574 5.612 5.555 5.558 129,103 -0.03(-0.62%)
Aug 25, 2005 5.601 5.612 5.555 5.593 158,917 +0.00(+0.07%)
Aug 24, 2005 5.585 5.647 5.558 5.589 148,288 -0.00(-0.07%)
Aug 23, 2005 5.589 5.678 5.574 5.593 205,581 +0.00(+0.00%)
Aug 22, 2005 5.585 5.612 5.555 5.593 100,587 +0.01(+0.14%)
Aug 19, 2005 5.593 5.632 5.566 5.585 204,025 +0.00(+0.00%)
Aug 18, 2005 5.539 5.593 5.524 5.585 132,474 +0.06(+1.12%)
Aug 17, 2005 5.524 5.547 5.497 5.524 144,140 +0.02(+0.28%)
Aug 16, 2005 5.504 5.516 5.477 5.508 228,394 -0.01(-0.14%)
Aug 15, 2005 5.585 5.593 5.497 5.516 153,991 -0.06(-1.04%)
Aug 12, 2005 5.539 5.609 5.512 5.574 173,175 +0.03(+0.56%)
Aug 11, 2005 5.574 5.609 5.531 5.543 133,770 -0.05(-0.90%)
Aug 10, 2005 5.562 5.593 5.539 5.593 167,990 +0.03(+0.55%)
Aug 09, 2005 5.555 5.593 5.531 5.562 175,249 +0.00(+0.00%)
Aug 08, 2005 5.643 5.651 5.562 5.562 183,545 -0.10(-1.77%)
Aug 05, 2005 5.651 5.665 5.612 5.663 186,656 +0.00(+0.00%)
Aug 04, 2005 5.616 5.663 5.609 5.663 147,769 +0.03(+0.48%)
Aug 03, 2005 5.643 5.659 5.609 5.636 165,916 -0.02(-0.27%)
Aug 02, 2005 5.651 5.670 5.611 5.651 133,251 -0.01(-0.20%)
Aug 01, 2005 5.624 5.666 5.609 5.663 173,694 +0.04(+0.69%)
Jul 29, 2005 5.628 5.636 5.582 5.624 194,952 +0.02(+0.27%)
Jul 28, 2005 5.620 5.647 5.597 5.609 183,545 -0.02(-0.27%)
Jul 27, 2005 5.605 5.632 5.605 5.624 205,321 -0.01(-0.14%)
Jul 26, 2005 5.605 5.670 5.593 5.632 282,836 +0.03(+0.55%)
Jul 25, 2005 5.582 5.609 5.577 5.601 197,026 +0.00(+0.00%)
Jul 22, 2005 5.585 5.602 5.570 5.601 155,028 +0.03(+0.55%)
Jul 21, 2005 5.609 5.609 5.562 5.570 225,283 -0.04(-0.69%)
Jul 20, 2005 5.609 5.609 5.566 5.609 193,137 +0.00(+0.00%)
Jul 19, 2005 5.570 5.609 5.562 5.609 308,242 +0.03(+0.62%)
Jul 18, 2005 5.597 5.620 5.562 5.574 251,467 -0.05(-0.96%)
Jul 15, 2005 5.632 5.639 5.601 5.628 283,354 -0.01(-0.13%)
Jul 14, 2005 5.628 5.656 5.593 5.635 263,392 +0.01(+0.20%)
Jul 13, 2005 5.605 5.628 5.570 5.624 298,909 +0.01(+0.21%)
Jul 12, 2005 5.651 5.682 5.604 5.612 321,463 -0.03(-0.55%)
Jul 11, 2005 5.616 5.647 5.597 5.643 415,569 +0.05(+0.83%)
Jul 08, 2005 5.601 5.632 5.570 5.597 336,759 +0.03(+0.48%)
Jul 07, 2005 5.578 5.585 5.543 5.570 160,731 +0.03(+0.56%)
Jul 06, 2005 5.516 5.566 5.512 5.539 261,578 +0.02(+0.42%)
Jul 05, 2005 5.555 5.566 5.504 5.516 438,383 -0.04(-0.69%)
Jul 01, 2005 5.508 5.562 5.504 5.555 250,430 +0.05(+0.84%)
Jun 30, 2005 5.562 5.574 5.508 5.508 410,384 -0.07(-1.24%)
Jun 29, 2005 5.582 5.601 5.566 5.578 447,197 +0.01(+0.21%)
Jun 28, 2005 5.585 5.593 5.547 5.566 314,723 -0.01(-0.21%)
Jun 27, 2005 5.535 5.593 5.516 5.578 375,127 +0.05(+0.98%)
Jun 24, 2005 5.497 5.543 5.474 5.524 402,607 +0.04(+0.77%)
Jun 23, 2005 5.512 5.535 5.458 5.481 363,720 -0.03(-0.49%)
Jun 22, 2005 5.470 5.508 5.450 5.508 585,375 +0.06(+1.06%)
Jun 21, 2005 5.396 5.474 5.381 5.450 847,471 +0.07(+1.29%)
Jun 20, 2005 5.381 5.412 5.354 5.381 883,506 +0.08(+1.45%)
Jun 17, 2005 5.242 5.308 5.223 5.304 150,102 +0.05(+0.88%)
Jun 16, 2005 5.219 5.258 5.211 5.258 139,214 +0.01(+0.15%)
Jun 15, 2005 5.265 5.272 5.219 5.250 134,548 -0.03(-0.51%)
Jun 14, 2005 5.323 5.339 5.250 5.277 178,360 -0.03(-0.51%)
Jun 13, 2005 5.342 5.358 5.273 5.304 209,210 -0.05(-1.01%)
Jun 10, 2005 5.335 5.368 5.323 5.358 136,362 -0.01(-0.22%)
Jun 09, 2005 5.362 5.396 5.342 5.369 124,696 -0.02(-0.29%)
Jun 08, 2005 5.393 5.412 5.362 5.385 187,952 -0.00(-0.07%)
Jun 07, 2005 5.362 5.400 5.342 5.389 260,541 +0.03(+0.65%)
Jun 06, 2005 5.354 5.381 5.350 5.354 164,102 -0.03(-0.50%)
Jun 03, 2005 5.400 5.420 5.350 5.381 299,687 -0.02(-0.36%)
Jun 02, 2005 5.385 5.412 5.362 5.400 273,244 -0.02(-0.43%)
Jun 01, 2005 5.393 5.439 5.362 5.423 146,473 +0.05(+0.86%)
May 31, 2005 5.385 5.400 5.342 5.377 186,915 +0.03(+0.58%)
May 27, 2005 5.335 5.377 5.320 5.346 188,730 +0.02(+0.29%)
May 26, 2005 5.323 5.381 5.308 5.331 229,172 -0.00(-0.07%)
May 25, 2005 5.331 5.362 5.304 5.335 158,917 +0.02(+0.44%)
May 24, 2005 5.273 5.362 5.273 5.312 181,212 +0.00(+0.00%)
May 23, 2005 5.288 5.319 5.246 5.312 171,879 +0.01(+0.15%)
May 20, 2005 5.304 5.342 5.285 5.304 132,474 -0.01(-0.15%)
May 19, 2005 5.300 5.339 5.288 5.312 153,991 +0.01(+0.15%)
May 18, 2005 5.265 5.304 5.246 5.304 178,101 +0.05(+1.03%)
May 17, 2005 5.292 5.300 5.234 5.250 173,694 -0.03(-0.57%)
May 16, 2005 5.277 5.319 5.269 5.280 178,101 -0.03(-0.52%)
May 13, 2005 5.342 5.342 5.281 5.308 164,620 -0.03(-0.65%)
May 12, 2005 5.323 5.362 5.304 5.342 54,441 -0.04(-0.72%)
May 11, 2005 5.362 5.408 5.342 5.381 129,881 +0.01(+0.22%)
May 10, 2005 5.369 5.400 5.346 5.369 88,143 -0.01(-0.22%)
May 09, 2005 5.331 5.393 5.325 5.381 118,474 +0.02(+0.36%)
May 06, 2005 5.288 5.362 5.277 5.362 122,363 +0.06(+1.09%)
May 05, 2005 5.323 5.342 5.285 5.304 114,586 -0.02(-0.36%)
May 04, 2005 5.285 5.342 5.261 5.323 83,736 +0.00(+0.00%)
May 03, 2005 5.315 5.337 5.265 5.323 102,142 +0.04(+0.73%)
May 02, 2005 5.335 5.342 5.277 5.285 115,882 -0.03(-0.58%)
Apr 29, 2005 5.285 5.350 5.265 5.315 198,322 +0.03(+0.58%)
Apr 28, 2005 5.246 5.285 5.215 5.285 120,808 +0.06(+1.18%)
Apr 27, 2005 5.219 5.258 5.201 5.223 97,216 +0.03(+0.67%)
Apr 26, 2005 5.227 5.258 5.177 5.188 102,401 -0.05(-1.03%)
Apr 25, 2005 5.250 5.273 5.217 5.242 94,883 +0.00(+0.07%)
Apr 22, 2005 5.234 5.238 5.188 5.238 97,476 +0.01(+0.22%)
Apr 21, 2005 5.207 5.231 5.188 5.227 81,662 -0.01(-0.22%)
Apr 20, 2005 5.238 5.246 5.188 5.238 70,255 +0.02(+0.30%)
Apr 19, 2005 5.184 5.264 5.180 5.223 83,217 +0.02(+0.30%)
Apr 18, 2005 5.169 5.254 5.151 5.207 92,809 +0.01(+0.15%)
Apr 15, 2005 5.219 5.277 5.123 5.200 145,177 -0.04(-0.81%)
Apr 14, 2005 5.219 5.265 5.188 5.242 121,585 -0.03(-0.51%)
Apr 13, 2005 5.258 5.291 5.223 5.269 86,069 +0.00(+0.00%)
Apr 12, 2005 5.169 5.296 5.169 5.269 119,771 +0.07(+1.41%)
Apr 11, 2005 5.153 5.207 5.138 5.196 114,327 +0.03(+0.52%)
Apr 08, 2005 5.169 5.207 5.126 5.169 101,624 -0.02(-0.37%)
Apr 07, 2005 5.196 5.200 5.161 5.188 127,289 -0.02(-0.44%)
Apr 06, 2005 5.211 5.246 5.207 5.211 104,216 -0.01(-0.15%)
Apr 05, 2005 5.211 5.238 5.200 5.219 113,549 +0.00(+0.07%)
Apr 04, 2005 5.196 5.238 5.173 5.215 121,585 -0.00(-0.07%)
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.