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 (%)
Apr 30, 2007 4.993 5.001 4.970 4.997 160,159 +0.01(+0.15%)
Apr 27, 2007 4.974 4.993 4.958 4.989 303,473 +0.00(+0.08%)
Apr 26, 2007 4.962 4.997 4.962 4.985 136,575 +0.01(+0.16%)
Apr 25, 2007 4.974 4.997 4.962 4.978 201,105 +0.01(+0.23%)
Apr 24, 2007 4.951 4.974 4.943 4.966 257,083 +0.00(+0.08%)
Apr 23, 2007 4.955 4.970 4.947 4.962 134,502 -0.00(-0.08%)
Apr 20, 2007 4.978 4.982 4.951 4.966 238,424 -0.01(-0.16%)
Apr 19, 2007 4.970 4.974 4.953 4.974 125,950 +0.00(+0.08%)
Apr 18, 2007 4.962 4.981 4.943 4.970 358,673 +0.00(+0.08%)
Apr 17, 2007 4.966 4.989 4.955 4.966 217,432 -0.01(-0.16%)
Apr 16, 2007 4.982 5.001 4.962 4.974 296,216 -0.02(-0.31%)
Apr 13, 2007 5.012 5.012 4.974 4.989 162,750 -0.03(-0.54%)
Apr 12, 2007 4.997 5.016 4.978 5.016 168,193 -0.02(-0.31%)
Apr 11, 2007 4.997 5.032 4.985 5.032 188,407 +0.04(+0.77%)
Apr 10, 2007 5.001 5.005 4.966 4.993 151,606 +0.00(+0.08%)
Apr 09, 2007 4.982 5.020 4.958 4.989 167,415 -0.00(-0.08%)
Apr 05, 2007 4.997 5.016 4.970 4.993 170,007 -0.01(-0.15%)
Apr 04, 2007 4.982 5.005 4.978 5.001 89,409 +0.01(+0.23%)
Apr 03, 2007 4.978 4.989 4.962 4.989 184,519 +0.01(+0.15%)
Apr 02, 2007 4.951 4.989 4.951 4.982 108,586 +0.03(+0.55%)
Mar 30, 2007 4.951 4.970 4.951 4.955 156,012 -0.01(-0.16%)
Mar 29, 2007 4.985 4.989 4.947 4.962 527,125 -0.02(-0.31%)
Mar 28, 2007 5.001 5.001 4.970 4.978 232,204 -0.02(-0.46%)
Mar 27, 2007 5.028 5.032 4.997 5.001 274,965 -0.02(-0.31%)
Mar 26, 2007 4.993 5.016 4.985 5.016 207,325 +0.01(+0.23%)
Mar 23, 2007 5.016 5.024 4.989 5.005 148,756 -0.02(-0.38%)
Mar 22, 2007 5.036 5.039 4.997 5.024 170,784 -0.01(-0.23%)
Mar 21, 2007 5.043 5.055 5.016 5.036 189,443 +0.01(+0.15%)
Mar 20, 2007 5.063 5.078 5.020 5.028 140,981 -0.03(-0.61%)
Mar 19, 2007 5.036 5.074 5.016 5.059 184,519 +0.02(+0.46%)
Mar 16, 2007 5.043 5.043 5.016 5.036 110,141 -0.00(-0.08%)
Mar 15, 2007 5.020 5.051 5.016 5.039 71,527 +0.00(+0.08%)
Mar 14, 2007 5.039 5.113 4.989 5.036 181,669 +0.01(+0.23%)
Mar 13, 2007 5.063 5.070 5.016 5.024 129,578 -0.04(-0.76%)
Mar 12, 2007 5.078 5.113 5.036 5.063 115,843 +0.01(+0.15%)
Mar 09, 2007 5.039 5.063 5.024 5.055 90,964 +0.01(+0.23%)
Mar 08, 2007 5.039 5.074 5.039 5.043 97,183 +0.02(+0.38%)
Mar 07, 2007 5.039 5.063 5.009 5.024 156,271 -0.03(-0.53%)
Mar 06, 2007 5.043 5.082 5.032 5.051 115,584 -0.01(-0.15%)
Mar 05, 2007 5.043 5.063 5.032 5.059 83,448 +0.00(+0.00%)
Mar 02, 2007 5.039 5.066 5.028 5.059 202,142 +0.02(+0.38%)
Mar 01, 2007 5.078 5.082 5.039 5.039 387,310 -0.06(-1.14%)
Feb 28, 2007 5.059 5.101 5.059 5.097 139,426 +0.04(+0.84%)
Feb 27, 2007 5.051 5.093 5.036 5.055 165,342 +0.00(+0.00%)
Feb 26, 2007 5.024 5.066 5.016 5.055 208,880 +0.04(+0.77%)
Feb 23, 2007 4.928 5.016 4.928 5.016 224,948 +0.05(+0.93%)
Feb 22, 2007 4.958 4.970 4.939 4.970 336,645 +0.00(+0.08%)
Feb 21, 2007 4.939 4.974 4.939 4.966 210,435 +0.01(+0.23%)
Feb 20, 2007 4.928 4.962 4.924 4.955 188,925 +0.02(+0.47%)
Feb 16, 2007 4.951 4.966 4.924 4.931 150,570 -0.00(-0.08%)
Feb 15, 2007 4.928 4.955 4.922 4.935 180,632 +0.01(+0.24%)
Feb 14, 2007 4.912 4.931 4.908 4.924 143,106 +0.01(+0.16%)
Feb 13, 2007 4.931 4.943 4.904 4.916 134,914 -0.05(-1.01%)
Feb 12, 2007 4.924 4.966 4.920 4.966 140,502 +0.03(+0.70%)
Feb 09, 2007 4.931 4.958 4.931 4.931 98,479 -0.01(-0.16%)
Feb 08, 2007 4.939 4.958 4.935 4.939 197,218 +0.00(+0.00%)
Feb 07, 2007 4.939 4.970 4.935 4.939 170,784 +0.00(+0.00%)
Feb 06, 2007 4.935 4.962 4.931 4.939 211,731 -0.02(-0.31%)
Feb 05, 2007 4.951 4.966 4.928 4.955 281,703 -0.01(-0.24%)
Feb 02, 2007 4.931 4.993 4.931 4.966 217,173 +0.03(+0.55%)
Feb 01, 2007 4.955 4.993 4.935 4.939 276,779 -0.03(-0.54%)
Jan 31, 2007 4.943 4.982 4.939 4.966 498,618 +0.03(+0.63%)
Jan 30, 2007 4.881 4.935 4.881 4.935 350,380 +0.01(+0.16%)
Jan 29, 2007 4.854 4.928 4.854 4.928 429,164 +0.05(+1.11%)
Jan 26, 2007 4.862 4.885 4.862 4.873 204,475 +0.01(+0.24%)
Jan 25, 2007 4.885 4.901 4.862 4.862 235,055 -0.02(-0.47%)
Jan 24, 2007 4.893 4.916 4.885 4.885 289,219 -0.01(-0.16%)
Jan 23, 2007 4.920 4.935 4.881 4.893 376,814 -0.03(-0.55%)
Jan 22, 2007 4.935 4.943 4.897 4.920 493,435 -0.03(-0.62%)
Jan 19, 2007 4.978 5.009 4.951 4.951 460,003 -0.05(-0.92%)
Jan 18, 2007 4.985 4.997 4.974 4.997 155,753 +0.02(+0.46%)
Jan 17, 2007 4.974 4.997 4.962 4.974 137,612 -0.01(-0.15%)
Jan 16, 2007 4.985 4.993 4.966 4.982 195,145 +0.00(+0.08%)
Jan 12, 2007 4.970 4.997 4.951 4.978 136,575 +0.01(+0.16%)
Jan 11, 2007 4.951 4.978 4.939 4.970 105,995 +0.00(+0.08%)
Jan 10, 2007 4.958 4.970 4.935 4.966 155,494 +0.01(+0.23%)
Jan 09, 2007 4.943 4.966 4.928 4.955 85,003 +0.00(+0.00%)
Jan 08, 2007 4.928 4.955 4.921 4.955 136,057 +0.02(+0.47%)
Jan 05, 2007 4.966 4.966 4.928 4.931 179,336 -0.03(-0.70%)
Jan 04, 2007 4.924 4.966 4.924 4.966 107,031 +0.03(+0.70%)
Jan 03, 2007 4.893 4.943 4.889 4.931 199,032 +0.04(+0.79%)
Dec 29, 2006 4.928 4.931 4.893 4.893 319,022 -0.03(-0.55%)
Dec 28, 2006 4.947 4.962 4.920 4.920 138,908 -0.05(-0.93%)
Dec 27, 2006 4.962 4.966 4.943 4.966 189,962 +0.01(+0.18%)
Dec 26, 2006 4.947 4.974 4.943 4.957 153,680 -0.01(-0.18%)
Dec 22, 2006 4.951 4.974 4.939 4.966 158,345 -0.03(-0.62%)
Dec 21, 2006 4.958 4.997 4.958 4.997 244,644 +0.03(+0.62%)
Dec 20, 2006 4.931 4.989 4.928 4.966 204,475 +0.03(+0.55%)
Dec 19, 2006 4.920 4.939 4.912 4.939 202,142 +0.02(+0.39%)
Dec 18, 2006 4.939 4.955 4.920 4.920 216,914 -0.03(-0.55%)
Dec 15, 2006 4.978 4.993 4.939 4.947 260,712 -0.03(-0.62%)
Dec 14, 2006 4.962 4.982 4.958 4.978 171,302 +0.01(+0.23%)
Dec 13, 2006 4.982 5.012 4.962 4.966 178,818 -0.06(-1.15%)
Dec 12, 2006 4.997 5.028 4.997 5.024 212,249 +0.03(+0.54%)
Dec 11, 2006 5.001 5.043 4.997 4.997 166,378 -0.02(-0.38%)
Dec 08, 2006 5.005 5.039 5.001 5.016 161,454 +0.00(+0.08%)
Dec 07, 2006 5.001 5.039 5.001 5.012 111,178 +0.01(+0.15%)
Dec 06, 2006 4.989 5.020 4.989 5.005 211,990 -0.00(-0.08%)
Dec 05, 2006 4.970 5.036 4.966 5.009 213,027 +0.02(+0.46%)
Dec 04, 2006 4.958 4.993 4.951 4.985 219,765 +0.02(+0.31%)
Dec 01, 2006 4.974 4.993 4.947 4.970 174,931 +0.00(+0.00%)
Nov 30, 2006 4.962 4.978 4.928 4.970 231,686 +0.03(+0.55%)
Nov 29, 2006 4.939 4.966 4.928 4.943 237,128 -0.02(-0.39%)
Nov 28, 2006 4.955 4.966 4.924 4.962 200,846 +0.03(+0.55%)
Nov 27, 2006 4.916 4.939 4.916 4.935 194,886 +0.00(+0.08%)
Nov 24, 2006 4.916 4.939 4.912 4.931 102,107 +0.00(+0.08%)
Nov 22, 2006 4.912 4.943 4.912 4.928 275,484 +0.01(+0.16%)
Nov 21, 2006 4.947 4.956 4.908 4.920 227,539 -0.04(-0.78%)
Nov 20, 2006 4.955 4.974 4.943 4.958 240,238 -0.01(-0.16%)
Nov 17, 2006 4.924 4.978 4.920 4.966 246,717 +0.03(+0.70%)
Nov 16, 2006 4.897 4.935 4.893 4.931 164,305 +0.02(+0.47%)
Nov 15, 2006 4.877 4.931 4.877 4.908 175,708 +0.01(+0.16%)
Nov 14, 2006 4.866 4.928 4.866 4.901 153,939 +0.03(+0.63%)
Nov 13, 2006 4.866 4.877 4.862 4.870 162,232 -0.03(-0.71%)
Nov 10, 2006 4.912 4.928 4.889 4.904 124,395 +0.00(+0.00%)
Nov 09, 2006 4.912 4.935 4.885 4.904 178,300 -0.02(-0.47%)
Nov 08, 2006 4.924 4.947 4.901 4.928 157,567 +0.00(+0.08%)
Nov 07, 2006 4.978 4.982 4.916 4.924 156,012 -0.02(-0.31%)
Nov 06, 2006 4.931 4.958 4.921 4.939 80,079 +0.01(+0.24%)
Nov 03, 2006 4.951 4.982 4.928 4.928 81,116 -0.06(-1.16%)
Nov 02, 2006 5.024 5.024 4.965 4.985 163,787 -0.03(-0.69%)
Nov 01, 2006 4.947 5.024 4.943 5.020 275,224 +0.06(+1.17%)
Oct 31, 2006 4.970 4.973 4.955 4.962 166,638 +0.01(+0.16%)
Oct 30, 2006 4.958 4.974 4.947 4.955 173,635 -0.00(-0.08%)
Oct 27, 2006 4.955 4.978 4.947 4.958 132,688 -0.01(-0.16%)
Oct 26, 2006 4.943 4.993 4.928 4.966 242,052 +0.02(+0.47%)
Oct 25, 2006 4.935 4.951 4.924 4.943 141,499 +0.01(+0.16%)
Oct 24, 2006 4.947 4.958 4.916 4.935 301,658 -0.01(-0.23%)
Oct 23, 2006 4.958 4.962 4.920 4.947 134,502 -0.01(-0.16%)
Oct 20, 2006 4.989 4.989 4.951 4.955 184,001 -0.02(-0.47%)
Oct 19, 2006 4.982 4.997 4.958 4.978 193,849 -0.00(-0.08%)
Oct 18, 2006 4.958 4.985 4.958 4.982 115,843 +0.02(+0.47%)
Oct 17, 2006 4.978 4.997 4.958 4.958 250,345 -0.01(-0.23%)
Oct 16, 2006 4.997 5.016 4.970 4.970 108,846 -0.05(-0.92%)
Oct 13, 2006 4.966 5.016 4.963 5.016 127,764 +0.03(+0.62%)
Oct 12, 2006 5.012 5.012 4.978 4.985 117,916 -0.03(-0.62%)
Oct 11, 2006 5.020 5.036 5.001 5.016 229,354 -0.00(-0.00%)
Oct 10, 2006 5.016 5.082 5.016 5.016 169,229 -0.02(-0.46%)
Oct 09, 2006 5.074 5.093 5.039 5.039 169,747 -0.04(-0.76%)
Oct 06, 2006 5.082 5.090 5.055 5.078 140,204 -0.00(-0.08%)
Oct 05, 2006 5.063 5.082 5.047 5.082 136,057 +0.02(+0.46%)
Oct 04, 2006 5.051 5.063 5.024 5.059 139,685 +0.01(+0.23%)
Oct 03, 2006 5.028 5.063 5.010 5.047 262,007 +0.03(+0.54%)
Oct 02, 2006 4.993 5.032 4.989 5.020 137,353 +0.03(+0.54%)
Sep 29, 2006 5.005 5.009 4.978 4.993 238,683 -0.00(-0.08%)
Sep 28, 2006 5.005 5.020 4.978 4.997 189,184 -0.01(-0.15%)
Sep 27, 2006 5.009 5.055 4.995 5.005 207,844 +0.02(+0.31%)
Sep 26, 2006 4.982 5.012 4.982 4.989 188,925 +0.00(+0.08%)
Sep 25, 2006 5.032 5.032 4.978 4.985 252,678 -0.05(-0.92%)
Sep 22, 2006 5.016 5.032 5.001 5.032 205,252 +0.02(+0.31%)
Sep 21, 2006 5.012 5.036 4.992 5.016 303,732 +0.01(+0.15%)
Sep 20, 2006 5.005 5.016 4.978 5.009 151,606 +0.03(+0.54%)
Sep 19, 2006 4.958 5.012 4.947 4.982 184,260 +0.01(+0.23%)
Sep 18, 2006 4.951 4.970 4.928 4.970 178,818 +0.02(+0.31%)
Sep 15, 2006 4.931 4.958 4.929 4.955 92,000 +0.03(+0.55%)
Sep 14, 2006 4.928 4.966 4.928 4.928 202,920 +0.00(+0.00%)
Sep 13, 2006 4.947 4.958 4.928 4.928 161,454 -0.03(-0.55%)
Sep 12, 2006 4.920 4.970 4.920 4.955 127,505 +0.02(+0.47%)
Sep 11, 2006 4.920 4.954 4.920 4.931 116,879 +0.00(+0.08%)
Sep 08, 2006 4.924 4.943 4.920 4.928 112,733 +0.01(+0.16%)
Sep 07, 2006 4.928 4.947 4.908 4.920 164,046 -0.01(-0.23%)
Sep 06, 2006 4.908 4.951 4.908 4.931 202,401 +0.00(+0.00%)
Sep 05, 2006 4.928 4.955 4.920 4.931 322,650 -0.01(-0.23%)
Sep 01, 2006 4.854 4.955 4.847 4.943 211,472 +0.08(+1.75%)
Aug 31, 2006 4.866 4.897 4.850 4.858 163,269 -0.02(-0.47%)
Aug 30, 2006 4.862 4.916 4.862 4.881 148,237 +0.00(+0.00%)
Aug 29, 2006 4.870 4.897 4.843 4.881 152,384 +0.01(+0.24%)
Aug 28, 2006 4.843 4.897 4.835 4.870 208,621 +0.01(+0.16%)
Aug 25, 2006 4.827 4.862 4.827 4.862 156,790 +0.02(+0.40%)
Aug 24, 2006 4.850 4.866 4.816 4.843 156,271 -0.03(-0.55%)
Aug 23, 2006 4.866 4.870 4.846 4.870 101,848 +0.00(+0.08%)
Aug 22, 2006 4.854 4.870 4.843 4.866 139,426 +0.01(+0.16%)
Aug 21, 2006 4.846 4.870 4.818 4.858 139,944 +0.02(+0.48%)
Aug 18, 2006 4.765 4.850 4.765 4.835 143,832 +0.04(+0.80%)
Aug 17, 2006 4.758 4.816 4.758 4.796 164,564 +0.02(+0.49%)
Aug 16, 2006 4.750 4.804 4.750 4.773 197,477 +0.03(+0.57%)
Aug 15, 2006 4.746 4.786 4.746 4.746 160,936 -0.00(-0.08%)
Aug 14, 2006 4.785 4.785 4.738 4.750 94,592 -0.01(-0.24%)
Aug 11, 2006 4.765 4.816 4.746 4.762 74,896 -0.06(-1.28%)
Aug 10, 2006 4.804 4.823 4.788 4.823 94,851 +0.03(+0.56%)
Aug 09, 2006 4.800 4.819 4.789 4.796 91,741 +0.01(+0.16%)
Aug 08, 2006 4.777 4.808 4.777 4.789 144,350 +0.02(+0.40%)
Aug 07, 2006 4.754 4.827 4.754 4.769 134,243 -0.02(-0.32%)
Aug 04, 2006 4.758 4.804 4.746 4.785 162,491 +0.03(+0.73%)
Aug 03, 2006 4.754 4.785 4.727 4.750 179,595 -0.03(-0.57%)
Aug 02, 2006 4.765 4.781 4.735 4.777 143,573 +0.02(+0.49%)
Aug 01, 2006 4.727 4.769 4.723 4.754 167,415 +0.02(+0.49%)
Jul 31, 2006 4.762 4.762 4.715 4.731 130,096 -0.02(-0.49%)
Jul 28, 2006 4.762 4.785 4.738 4.754 124,136 -0.03(-0.65%)
Jul 27, 2006 4.727 4.804 4.727 4.785 187,888 +0.05(+1.14%)
Jul 26, 2006 4.731 4.742 4.704 4.731 169,747 -0.01(-0.24%)
Jul 25, 2006 4.731 4.762 4.727 4.742 213,545 -0.02(-0.32%)
Jul 24, 2006 4.727 4.785 4.715 4.758 295,180 +0.03(+0.57%)
Jul 21, 2006 4.704 4.731 4.677 4.731 168,452 +0.02(+0.49%)
Jul 20, 2006 4.684 4.708 4.681 4.708 136,057 +0.00(+0.08%)
Jul 19, 2006 4.669 4.704 4.669 4.704 137,353 +0.03(+0.74%)
Jul 18, 2006 4.669 4.688 4.666 4.669 80,079 +0.00(+0.00%)
Jul 17, 2006 4.677 4.684 4.665 4.669 88,890 -0.02(-0.41%)
Jul 14, 2006 4.692 4.696 4.665 4.688 109,105 -0.01(-0.16%)
Jul 13, 2006 4.650 4.696 4.650 4.696 110,141 +0.05(+1.00%)
Jul 12, 2006 4.623 4.657 4.607 4.650 228,058 -0.01(-0.25%)
Jul 11, 2006 4.688 4.704 4.650 4.661 191,257 -0.03(-0.58%)
Jul 10, 2006 4.696 4.704 4.688 4.688 85,262 -0.02(-0.49%)
Jul 07, 2006 4.661 4.715 4.638 4.711 256,565 +0.03(+0.74%)
Jul 06, 2006 4.677 4.692 4.661 4.677 126,987 -0.01(-0.25%)
Jul 05, 2006 4.688 4.711 4.665 4.688 223,911 -0.03(-0.65%)
Jul 03, 2006 4.623 4.719 4.623 4.719 123,358 +0.07(+1.49%)
Jun 30, 2006 4.619 4.665 4.612 4.650 152,643 +0.03(+0.67%)
Jun 29, 2006 4.619 4.630 4.573 4.619 111,696 +0.01(+0.25%)
Jun 28, 2006 4.634 4.650 4.534 4.607 172,598 -0.04(-0.83%)
Jun 27, 2006 4.596 4.650 4.545 4.646 153,421 +0.03(+0.58%)
Jun 26, 2006 4.669 4.669 4.580 4.619 93,555 -0.05(-1.07%)
Jun 23, 2006 4.630 4.669 4.627 4.669 122,322 +0.01(+0.25%)
Jun 22, 2006 4.650 4.677 4.630 4.657 114,288 +0.01(+0.17%)
Jun 21, 2006 4.627 4.692 4.627 4.650 193,590 +0.01(+0.25%)
Jun 20, 2006 4.654 4.677 4.623 4.638 145,387 -0.03(-0.60%)
Jun 19, 2006 4.696 4.696 4.657 4.666 135,798 -0.01(-0.23%)
Jun 16, 2006 4.669 4.708 4.661 4.677 74,637 +0.02(+0.33%)
Jun 15, 2006 4.692 4.704 4.661 4.661 145,905 -0.03(-0.58%)
Jun 14, 2006 4.654 4.704 4.650 4.688 184,519 +0.02(+0.50%)
Jun 13, 2006 4.688 4.708 4.665 4.665 181,669 -0.05(-0.98%)
Jun 12, 2006 4.719 4.746 4.711 4.711 117,657 -0.01(-0.16%)
Jun 09, 2006 4.731 4.771 4.708 4.719 102,885 -0.01(-0.16%)
Jun 08, 2006 4.727 4.749 4.708 4.727 221,579 +0.00(+0.00%)
Jun 07, 2006 4.758 4.762 4.727 4.727 182,705 -0.03(-0.65%)
Jun 06, 2006 4.746 4.796 4.746 4.758 146,942 +0.01(+0.24%)
Jun 05, 2006 4.750 4.765 4.727 4.746 190,739 -0.03(-0.57%)
Jun 02, 2006 4.831 4.850 4.742 4.773 186,074 -0.05(-1.12%)
Jun 01, 2006 4.773 4.850 4.773 4.827 202,660 +0.02(+0.48%)
May 31, 2006 4.823 4.827 4.777 4.804 96,147 -0.01(-0.16%)
May 30, 2006 4.823 4.870 4.785 4.812 133,206 -0.04(-0.87%)
May 26, 2006 4.904 4.904 4.846 4.854 92,000 -0.05(-0.94%)
May 25, 2006 4.819 4.901 4.816 4.901 94,592 +0.06(+1.20%)
May 24, 2006 4.843 4.881 4.792 4.843 162,491 +0.00(+0.00%)
May 23, 2006 4.789 4.881 4.789 4.843 125,950 +0.04(+0.80%)
May 22, 2006 4.762 4.804 4.754 4.804 155,753 +0.03(+0.65%)
May 19, 2006 4.754 4.792 4.754 4.773 71,268 -0.00(-0.08%)
May 18, 2006 4.758 4.789 4.754 4.777 100,812 +0.02(+0.41%)
May 17, 2006 4.827 4.827 4.738 4.758 139,944 -0.05(-1.04%)
May 16, 2006 4.762 4.870 4.762 4.808 254,233 +0.03(+0.56%)
May 15, 2006 4.750 4.796 4.750 4.781 150,570 +0.02(+0.49%)
May 12, 2006 4.804 4.843 4.758 4.758 161,454 -0.06(-1.28%)
May 11, 2006 4.823 4.850 4.804 4.819 148,756 -0.04(-0.79%)
May 10, 2006 4.843 4.881 4.831 4.858 112,992 +0.02(+0.32%)
May 09, 2006 4.843 4.885 4.827 4.843 118,175 +0.01(+0.16%)
May 08, 2006 4.873 4.893 4.827 4.835 179,077 -0.03(-0.56%)
May 05, 2006 4.843 4.862 4.816 4.862 101,071 +0.01(+0.24%)
May 04, 2006 4.881 4.901 4.808 4.850 245,421 -0.03(-0.63%)
May 03, 2006 4.901 4.958 4.881 4.881 109,364 -0.02(-0.32%)
May 02, 2006 5.028 5.028 4.897 4.897 146,164 -0.09(-1.86%)
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.