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, 2016 7.848 7.860 7.795 7.860 316,679 +0.08(+0.98%)
Mar 30, 2016 7.778 7.819 7.771 7.784 178,753 -0.01(-0.08%)
Mar 29, 2016 7.737 7.790 7.725 7.790 131,517 +0.05(+0.68%)
Mar 28, 2016 7.743 7.743 7.719 7.737 184,026 +0.02(+0.23%)
Mar 24, 2016 7.731 7.719 7.719 7.719 150,765 -0.03(-0.37%)
Mar 23, 2016 7.737 7.748 7.725 7.748 221,591 +0.02(+0.29%)
Mar 22, 2016 7.701 7.748 7.690 7.725 142,147 +0.01(+0.08%)
Mar 21, 2016 7.701 7.719 7.678 7.719 351,252 +0.07(+0.92%)
Mar 18, 2016 7.725 7.790 7.637 7.649 1,088,821 -0.09(-1.21%)
Mar 17, 2016 7.713 7.754 7.713 7.743 274,187 +0.02(+0.23%)
Mar 16, 2016 7.713 7.743 7.696 7.725 327,373 +0.01(+0.15%)
Mar 15, 2016 7.643 7.725 7.643 7.713 304,383 +0.03(+0.38%)
Mar 14, 2016 7.690 7.707 7.660 7.684 593,769 +0.00(+0.00%)
Mar 11, 2016 7.666 7.690 7.660 7.684 267,773 +0.04(+0.47%)
Mar 10, 2016 7.689 7.689 7.636 7.648 264,365 -0.04(-0.46%)
Mar 09, 2016 7.660 7.701 7.654 7.683 204,877 +0.02(+0.30%)
Mar 08, 2016 7.660 7.666 7.631 7.660 182,430 +0.03(+0.38%)
Mar 07, 2016 7.619 7.677 7.619 7.631 404,654 -0.01(-0.15%)
Mar 04, 2016 7.549 7.671 7.549 7.642 194,890 +0.06(+0.85%)
Mar 03, 2016 7.555 7.625 7.555 7.578 185,390 +0.00(+0.00%)
Mar 02, 2016 7.596 7.598 7.560 7.578 164,252 -0.04(-0.54%)
Mar 01, 2016 7.590 7.642 7.572 7.619 229,967 +0.05(+0.69%)
Feb 29, 2016 7.619 7.619 7.566 7.566 180,068 -0.03(-0.38%)
Feb 26, 2016 7.566 7.613 7.566 7.596 352,119 +0.01(+0.08%)
Feb 25, 2016 7.584 7.636 7.578 7.590 220,257 -0.04(-0.54%)
Feb 24, 2016 7.619 7.631 7.607 7.631 167,948 +0.02(+0.31%)
Feb 23, 2016 7.572 7.625 7.572 7.607 166,174 +0.00(+0.00%)
Feb 22, 2016 7.584 7.625 7.582 7.607 164,625 +0.02(+0.31%)
Feb 19, 2016 7.596 7.631 7.566 7.584 557,610 -0.01(-0.08%)
Feb 18, 2016 7.525 7.590 7.520 7.590 85,440 +0.04(+0.46%)
Feb 17, 2016 7.520 7.584 7.511 7.555 208,877 +0.01(+0.08%)
Feb 16, 2016 7.520 7.572 7.479 7.549 240,962 -0.02(-0.31%)
Feb 12, 2016 7.555 7.572 7.572 7.572 200,403 -0.03(-0.38%)
Feb 11, 2016 7.537 7.601 7.537 7.601 228,117 +0.06(+0.78%)
Feb 10, 2016 7.548 7.554 7.499 7.542 250,400 -0.02(-0.31%)
Feb 09, 2016 7.444 7.589 7.409 7.566 319,213 +0.08(+1.01%)
Feb 08, 2016 7.525 7.548 7.479 7.490 221,770 -0.05(-0.69%)
Feb 05, 2016 7.525 7.548 7.513 7.542 161,496 +0.02(+0.31%)
Feb 04, 2016 7.496 7.554 7.496 7.519 691,989 -0.02(-0.31%)
Feb 03, 2016 7.502 7.542 7.484 7.542 198,057 +0.05(+0.70%)
Feb 02, 2016 7.444 7.496 7.438 7.490 323,114 +0.02(+0.31%)
Feb 01, 2016 7.357 7.467 7.357 7.467 148,044 +0.05(+0.70%)
Jan 29, 2016 7.444 7.484 7.374 7.415 521,310 -0.01(-0.16%)
Jan 28, 2016 7.403 7.436 7.374 7.426 164,615 +0.02(+0.31%)
Jan 27, 2016 7.333 7.420 7.328 7.403 247,997 +0.06(+0.79%)
Jan 26, 2016 7.293 7.362 7.293 7.345 151,068 +0.03(+0.48%)
Jan 25, 2016 7.362 7.403 7.287 7.310 227,559 -0.05(-0.71%)
Jan 22, 2016 7.287 7.374 7.287 7.362 209,992 +0.06(+0.80%)
Jan 21, 2016 7.211 7.333 7.211 7.304 246,513 +0.08(+1.13%)
Jan 20, 2016 7.316 7.316 7.159 7.223 373,072 -0.06(-0.88%)
Jan 19, 2016 7.299 7.339 7.281 7.287 274,596 -0.06(-0.79%)
Jan 15, 2016 7.333 7.345 7.345 7.345 292,440 -0.01(-0.16%)
Jan 14, 2016 7.310 7.380 7.287 7.357 222,625 +0.06(+0.80%)
Jan 13, 2016 7.374 7.374 7.281 7.299 162,917 -0.05(-0.71%)
Jan 12, 2016 7.374 7.380 7.345 7.351 121,064 -0.02(-0.32%)
Jan 11, 2016 7.374 7.385 7.339 7.374 146,101 -0.01(-0.16%)
Jan 08, 2016 7.403 7.403 7.357 7.386 190,982 +0.02(+0.24%)
Jan 07, 2016 7.351 7.368 7.345 7.368 176,101 -0.01(-0.16%)
Jan 06, 2016 7.386 7.409 7.368 7.380 152,523 -0.01(-0.08%)
Jan 05, 2016 7.328 7.386 7.328 7.386 118,354 +0.05(+0.71%)
Jan 04, 2016 7.368 7.378 7.328 7.333 110,834 -0.01(-0.08%)
Dec 31, 2015 7.310 7.339 7.339 7.339 379,759 +0.02(+0.32%)
Dec 30, 2015 7.374 7.388 7.316 7.316 204,630 -0.07(-0.94%)
Dec 29, 2015 7.438 7.496 7.382 7.386 148,278 -0.05(-0.62%)
Dec 28, 2015 7.431 7.460 7.362 7.431 327,234 -0.02(-0.23%)
Dec 24, 2015 7.414 7.449 7.449 7.449 104,601 +0.01(+0.16%)
Dec 23, 2015 7.356 7.466 7.351 7.437 136,018 +0.06(+0.78%)
Dec 22, 2015 7.426 7.426 7.345 7.380 148,489 -0.01(-0.08%)
Dec 21, 2015 7.414 7.449 7.374 7.385 151,508 -0.04(-0.54%)
Dec 18, 2015 7.380 7.460 7.374 7.426 157,820 +0.07(+0.94%)
Dec 17, 2015 7.287 7.362 7.287 7.356 160,775 +0.08(+1.11%)
Dec 16, 2015 7.391 7.391 7.241 7.276 294,551 -0.12(-1.64%)
Dec 15, 2015 7.143 7.437 7.143 7.397 449,280 +0.25(+3.47%)
Dec 14, 2015 7.218 7.229 7.146 7.149 275,896 -0.09(-1.28%)
Dec 11, 2015 7.304 7.304 7.212 7.241 246,967 -0.04(-0.56%)
Dec 10, 2015 7.322 7.322 7.281 7.281 166,123 -0.02(-0.23%)
Dec 09, 2015 7.321 7.338 7.287 7.298 208,097 -0.03(-0.39%)
Dec 08, 2015 7.333 7.367 7.310 7.327 167,716 +0.02(+0.31%)
Dec 07, 2015 7.321 7.336 7.292 7.304 196,011 -0.03(-0.47%)
Dec 04, 2015 7.333 7.356 7.292 7.338 160,330 -0.02(-0.31%)
Dec 03, 2015 7.396 7.410 7.350 7.361 140,948 -0.06(-0.85%)
Dec 02, 2015 7.373 7.436 7.373 7.424 164,955 +0.05(+0.70%)
Dec 01, 2015 7.304 7.384 7.304 7.373 113,216 +0.07(+0.94%)
Nov 30, 2015 7.350 7.384 7.298 7.304 192,625 -0.02(-0.31%)
Nov 27, 2015 7.350 7.356 7.315 7.327 86,264 -0.02(-0.31%)
Nov 25, 2015 7.298 7.350 7.350 7.350 213,513 +0.05(+0.71%)
Nov 24, 2015 7.310 7.338 7.281 7.298 192,935 +0.01(+0.08%)
Nov 23, 2015 7.264 7.327 7.264 7.292 188,181 +0.02(+0.32%)
Nov 20, 2015 7.310 7.319 7.269 7.269 231,134 -0.04(-0.55%)
Nov 19, 2015 7.327 7.358 7.292 7.310 139,936 -0.02(-0.31%)
Nov 18, 2015 7.344 7.361 7.298 7.333 171,633 +0.01(+0.08%)
Nov 17, 2015 7.304 7.338 7.298 7.327 145,363 +0.00(+0.00%)
Nov 16, 2015 7.350 7.390 7.327 7.327 115,321 -0.05(-0.62%)
Nov 13, 2015 7.258 7.390 7.246 7.373 233,458 +0.12(+1.66%)
Nov 12, 2015 7.310 7.310 7.246 7.252 159,106 -0.03(-0.46%)
Nov 11, 2015 7.315 7.320 7.286 7.286 91,214 -0.02(-0.31%)
Nov 10, 2015 7.246 7.309 7.223 7.309 107,541 +0.09(+1.27%)
Nov 09, 2015 7.297 7.303 7.218 7.218 177,861 -0.11(-1.48%)
Nov 06, 2015 7.372 7.372 7.280 7.326 101,408 -0.07(-1.00%)
Nov 05, 2015 7.440 7.440 7.384 7.400 92,900 -0.07(-0.92%)
Nov 04, 2015 7.372 7.474 7.372 7.469 149,929 +0.09(+1.16%)
Nov 03, 2015 7.389 7.406 7.360 7.383 124,012 -0.01(-0.08%)
Nov 02, 2015 7.383 7.423 7.383 7.389 280,900 -0.01(-0.15%)
Oct 30, 2015 7.406 7.406 7.337 7.400 130,818 +0.03(+0.39%)
Oct 29, 2015 7.377 7.440 7.366 7.372 166,413 -0.01(-0.08%)
Oct 28, 2015 7.457 7.457 7.377 7.377 103,947 -0.08(-1.07%)
Oct 27, 2015 7.480 7.497 7.446 7.457 138,112 +0.01(+0.08%)
Oct 26, 2015 7.377 7.474 7.372 7.452 153,404 +0.09(+1.16%)
Oct 23, 2015 7.452 7.486 7.354 7.366 194,966 -0.12(-1.60%)
Oct 22, 2015 7.400 7.492 7.400 7.486 133,401 +0.10(+1.39%)
Oct 21, 2015 7.406 7.412 7.383 7.383 106,398 -0.02(-0.31%)
Oct 20, 2015 7.355 7.412 7.355 7.406 102,694 +0.03(+0.39%)
Oct 19, 2015 7.395 7.412 7.366 7.377 115,926 -0.03(-0.46%)
Oct 16, 2015 7.337 7.412 7.332 7.412 112,863 +0.07(+1.01%)
Oct 15, 2015 7.337 7.355 7.326 7.337 152,110 +0.02(+0.31%)
Oct 14, 2015 7.280 7.331 7.258 7.315 135,003 +0.03(+0.39%)
Oct 13, 2015 7.297 7.323 7.258 7.286 104,667 -0.02(-0.23%)
Oct 12, 2015 7.257 7.320 7.252 7.303 110,308 +0.05(+0.63%)
Oct 09, 2015 7.246 7.269 7.246 7.257 134,177 +0.00(+0.00%)
Oct 08, 2015 7.229 7.286 7.223 7.257 106,213 +0.01(+0.08%)
Oct 07, 2015 7.263 7.314 7.229 7.252 231,960 -0.01(-0.16%)
Oct 06, 2015 7.325 7.337 7.240 7.263 180,083 -0.07(-1.01%)
Oct 05, 2015 7.331 7.365 7.325 7.337 125,408 -0.02(-0.31%)
Oct 02, 2015 7.291 7.359 7.291 7.359 125,794 +0.06(+0.78%)
Oct 01, 2015 7.308 7.320 7.286 7.303 80,171 -0.03(-0.46%)
Sep 30, 2015 7.320 7.348 7.269 7.337 204,191 +0.01(+0.16%)
Sep 29, 2015 7.252 7.371 7.234 7.325 141,923 +0.07(+1.02%)
Sep 28, 2015 7.308 7.314 7.246 7.252 113,191 -0.07(-0.93%)
Sep 25, 2015 7.291 7.331 7.257 7.320 107,527 +0.00(+0.00%)
Sep 24, 2015 7.263 7.320 7.223 7.320 140,467 +0.06(+0.78%)
Sep 23, 2015 7.246 7.297 7.232 7.263 114,258 +0.04(+0.55%)
Sep 22, 2015 7.269 7.269 7.223 7.223 155,004 -0.06(-0.78%)
Sep 21, 2015 7.206 7.308 7.200 7.280 143,540 +0.05(+0.63%)
Sep 18, 2015 7.138 7.240 7.138 7.234 186,752 +0.10(+1.35%)
Sep 17, 2015 7.093 7.144 7.071 7.138 120,296 +0.04(+0.56%)
Sep 16, 2015 7.093 7.115 7.093 7.098 123,535 -0.01(-0.08%)
Sep 15, 2015 7.127 7.127 7.093 7.104 147,020 -0.02(-0.32%)
Sep 14, 2015 7.121 7.138 7.121 7.127 56,512 +0.00(+0.00%)
Sep 11, 2015 7.132 7.132 7.098 7.127 97,458 +0.01(+0.20%)
Sep 10, 2015 7.095 7.140 7.084 7.112 165,537 +0.03(+0.40%)
Sep 09, 2015 7.112 7.118 7.084 7.084 151,573 -0.03(-0.40%)
Sep 08, 2015 7.140 7.146 7.112 7.112 149,461 -0.02(-0.32%)
Sep 04, 2015 7.135 7.135 7.135 7.135 278,146 +0.00(+0.00%)
Sep 03, 2015 7.163 7.180 7.135 7.135 151,993 -0.04(-0.55%)
Sep 02, 2015 7.152 7.174 7.135 7.174 158,959 +0.03(+0.47%)
Sep 01, 2015 7.135 7.152 7.106 7.140 159,282 +0.01(+0.16%)
Aug 31, 2015 7.180 7.202 7.129 7.129 208,992 -0.02(-0.32%)
Aug 28, 2015 7.140 7.163 7.129 7.152 186,150 +0.03(+0.48%)
Aug 27, 2015 7.084 7.140 7.084 7.118 217,779 +0.01(+0.16%)
Aug 26, 2015 7.090 7.140 7.090 7.106 282,263 -0.02(-0.24%)
Aug 25, 2015 7.169 7.185 7.112 7.123 334,027 -0.02(-0.32%)
Aug 24, 2015 7.225 7.225 7.106 7.146 678,230 -0.17(-2.31%)
Aug 21, 2015 7.270 7.372 7.270 7.315 210,526 +0.04(+0.54%)
Aug 20, 2015 7.327 7.332 7.276 7.276 125,773 -0.07(-1.00%)
Aug 19, 2015 7.349 7.366 7.338 7.349 128,655 -0.02(-0.31%)
Aug 18, 2015 7.394 7.394 7.355 7.372 179,742 -0.02(-0.31%)
Aug 17, 2015 7.400 7.434 7.355 7.394 108,391 -0.01(-0.08%)
Aug 14, 2015 7.349 7.428 7.310 7.400 164,719 +0.03(+0.38%)
Aug 13, 2015 7.214 7.394 7.191 7.372 496,712 +0.14(+1.95%)
Aug 12, 2015 7.157 7.231 7.157 7.231 131,495 +0.07(+0.91%)
Aug 11, 2015 7.143 7.210 7.143 7.165 166,844 +0.02(+0.24%)
Aug 10, 2015 7.137 7.154 7.137 7.149 121,463 -0.01(-0.16%)
Aug 07, 2015 7.143 7.199 7.137 7.160 147,638 +0.02(+0.24%)
Aug 06, 2015 7.121 7.143 7.115 7.143 164,208 +0.00(+0.00%)
Aug 05, 2015 7.160 7.160 7.126 7.143 168,218 +0.00(+0.00%)
Aug 04, 2015 7.109 7.160 7.109 7.143 182,347 +0.02(+0.24%)
Aug 03, 2015 7.149 7.171 7.126 7.126 156,378 -0.03(-0.39%)
Jul 31, 2015 7.137 7.171 7.132 7.154 147,039 +0.03(+0.47%)
Jul 30, 2015 7.070 7.121 7.070 7.121 137,235 +0.02(+0.24%)
Jul 29, 2015 7.064 7.104 7.059 7.104 110,385 +0.02(+0.32%)
Jul 28, 2015 7.092 7.104 7.059 7.081 189,394 +0.01(+0.08%)
Jul 27, 2015 7.076 7.092 7.042 7.076 170,099 +0.01(+0.16%)
Jul 24, 2015 7.171 7.199 7.064 7.064 163,528 -0.12(-1.64%)
Jul 23, 2015 7.121 7.182 7.115 7.182 101,567 +0.06(+0.87%)
Jul 22, 2015 7.149 7.154 7.092 7.121 227,336 -0.01(-0.16%)
Jul 21, 2015 7.137 7.154 7.115 7.132 147,955 -0.04(-0.55%)
Jul 20, 2015 7.227 7.233 7.165 7.171 78,012 -0.07(-0.93%)
Jul 17, 2015 7.182 7.238 7.182 7.238 156,903 +0.06(+0.78%)
Jul 16, 2015 7.227 7.249 7.165 7.182 411,958 -0.02(-0.31%)
Jul 15, 2015 7.182 7.205 7.171 7.205 157,415 +0.02(+0.31%)
Jul 14, 2015 7.171 7.193 7.171 7.182 219,108 +0.01(+0.16%)
Jul 13, 2015 7.149 7.171 7.149 7.171 158,267 -0.02(-0.35%)
Jul 10, 2015 7.118 7.196 7.112 7.196 165,082 +0.04(+0.62%)
Jul 09, 2015 7.151 7.157 7.135 7.151 184,780 -0.02(-0.31%)
Jul 08, 2015 7.140 7.174 7.129 7.174 254,204 +0.02(+0.23%)
Jul 07, 2015 7.129 7.173 7.129 7.157 124,349 +0.03(+0.47%)
Jul 06, 2015 7.107 7.123 7.101 7.123 115,856 +0.02(+0.31%)
Jul 02, 2015 7.068 7.101 7.101 7.101 182,851 +0.02(+0.32%)
Jul 01, 2015 7.040 7.079 7.029 7.079 183,252 +0.01(+0.16%)
Jun 30, 2015 6.995 7.073 6.978 7.068 249,916 +0.08(+1.20%)
Jun 29, 2015 7.001 7.001 6.984 6.984 227,658 -0.01(-0.16%)
Jun 26, 2015 7.018 7.029 6.995 6.995 238,366 -0.02(-0.32%)
Jun 25, 2015 7.034 7.045 7.012 7.018 274,110 +0.00(+0.00%)
Jun 24, 2015 7.090 7.096 7.006 7.018 338,506 -0.06(-0.79%)
Jun 23, 2015 7.101 7.123 7.073 7.073 258,352 -0.03(-0.39%)
Jun 22, 2015 7.146 7.157 7.084 7.101 237,991 -0.07(-0.93%)
Jun 19, 2015 7.168 7.168 7.129 7.168 105,965 +0.03(+0.39%)
Jun 18, 2015 7.179 7.179 7.140 7.140 152,680 -0.05(-0.70%)
Jun 17, 2015 7.190 7.197 7.174 7.190 132,097 -0.01(-0.15%)
Jun 16, 2015 7.179 7.207 7.179 7.202 91,561 +0.03(+0.39%)
Jun 15, 2015 7.163 7.174 7.157 7.174 119,088 +0.02(+0.23%)
Jun 12, 2015 7.157 7.168 7.157 7.157 121,707 +0.00(+0.00%)
Jun 11, 2015 7.163 7.168 7.140 7.157 287,306 -0.00(-0.04%)
Jun 10, 2015 7.159 7.176 7.143 7.159 124,165 -0.01(-0.15%)
Jun 09, 2015 7.204 7.209 7.165 7.171 205,637 -0.04(-0.54%)
Jun 08, 2015 7.226 7.237 7.187 7.209 277,794 -0.03(-0.38%)
Jun 05, 2015 7.270 7.293 7.227 7.237 376,947 -0.06(-0.84%)
Jun 04, 2015 7.320 7.359 7.293 7.298 223,887 +0.02(+0.23%)
Jun 03, 2015 7.370 7.376 7.281 7.281 112,949 -0.09(-1.28%)
Jun 02, 2015 7.376 7.403 7.365 7.376 157,849 -0.01(-0.08%)
Jun 01, 2015 7.381 7.392 7.376 7.381 157,886 -0.01(-0.15%)
May 29, 2015 7.403 7.403 7.376 7.392 129,084 +0.02(+0.24%)
May 28, 2015 7.354 7.387 7.348 7.375 189,109 +0.00(+0.06%)
May 27, 2015 7.304 7.370 7.304 7.370 182,311 +0.06(+0.83%)
May 26, 2015 7.320 7.330 7.270 7.309 457,979 -0.03(-0.45%)
May 22, 2015 7.348 7.342 7.342 7.342 186,812 +0.00(+0.00%)
May 21, 2015 7.315 7.359 7.298 7.342 220,036 +0.04(+0.61%)
May 20, 2015 7.370 7.381 7.298 7.298 203,077 -0.06(-0.83%)
May 19, 2015 7.359 7.376 7.359 7.359 130,407 -0.01(-0.15%)
May 18, 2015 7.381 7.387 7.365 7.370 196,708 -0.02(-0.24%)
May 15, 2015 7.392 7.414 7.370 7.388 416,291 +0.00(+0.01%)
May 14, 2015 7.381 7.426 7.381 7.387 174,328 -0.02(-0.30%)
May 13, 2015 7.409 7.442 7.409 7.409 234,705 -0.00(-0.03%)
May 12, 2015 7.423 7.428 7.400 7.412 229,736 -0.02(-0.25%)
May 11, 2015 7.417 7.439 7.417 7.430 129,371 -0.01(-0.12%)
May 08, 2015 7.489 7.500 7.434 7.439 238,615 -0.02(-0.30%)
May 07, 2015 7.494 7.505 7.456 7.461 284,951 -0.04(-0.51%)
May 06, 2015 7.505 7.522 7.467 7.500 300,404 -0.02(-0.22%)
May 05, 2015 7.511 7.555 7.500 7.516 164,010 -0.02(-0.29%)
May 04, 2015 7.588 7.593 7.538 7.538 154,900 -0.07(-0.87%)
May 01, 2015 7.621 7.632 7.588 7.605 172,506 -0.02(-0.22%)
Apr 30, 2015 7.654 7.665 7.610 7.621 190,678 -0.04(-0.57%)
Apr 29, 2015 7.676 7.687 7.649 7.665 226,471 -0.01(-0.15%)
Apr 28, 2015 7.665 7.687 7.665 7.676 164,003 +0.00(+0.00%)
Apr 27, 2015 7.682 7.693 7.671 7.676 204,037 -0.01(-0.07%)
Apr 24, 2015 7.643 7.693 7.643 7.682 305,359 +0.03(+0.36%)
Apr 23, 2015 7.654 7.665 7.649 7.654 259,732 -0.01(-0.14%)
Apr 22, 2015 7.654 7.671 7.638 7.665 251,274 +0.01(+0.14%)
Apr 21, 2015 7.654 7.660 7.643 7.654 182,383 +0.00(+0.00%)
Apr 20, 2015 7.665 7.665 7.649 7.654 159,774 -0.01(-0.07%)
Apr 17, 2015 7.665 7.676 7.621 7.660 232,910 -0.01(-0.07%)
Apr 16, 2015 7.610 7.665 7.605 7.665 164,871 +0.06(+0.72%)
Apr 15, 2015 7.676 7.682 7.555 7.610 689,279 -0.06(-0.79%)
Apr 14, 2015 7.665 7.676 7.627 7.671 193,003 +0.02(+0.22%)
Apr 13, 2015 7.660 7.660 7.621 7.654 129,293 +0.02(+0.26%)
Apr 10, 2015 7.640 7.657 7.624 7.635 223,827 +0.02(+0.29%)
Apr 09, 2015 7.624 7.624 7.591 7.613 176,158 -0.01(-0.14%)
Apr 08, 2015 7.585 7.624 7.552 7.624 185,292 +0.02(+0.22%)
Apr 07, 2015 7.618 7.635 7.596 7.607 101,108 +0.00(+0.00%)
Apr 06, 2015 7.574 7.651 7.563 7.607 286,501 +0.04(+0.58%)
Apr 02, 2015 7.547 7.563 7.563 7.563 142,945 -0.01(-0.14%)
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.