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 (%)
Jul 31, 2017 8.836 8.887 8.836 8.868 172,610 +0.01(+0.14%)
Jul 28, 2017 8.842 8.880 8.817 8.855 255,865 +0.06(+0.65%)
Jul 27, 2017 8.785 8.842 8.785 8.798 137,051 +0.01(+0.07%)
Jul 26, 2017 8.785 8.823 8.741 8.791 174,782 +0.03(+0.36%)
Jul 25, 2017 8.785 8.791 8.747 8.760 146,518 -0.04(-0.50%)
Jul 24, 2017 8.810 8.810 8.787 8.804 123,433 +0.00(+0.00%)
Jul 21, 2017 8.779 8.804 8.760 8.804 115,127 +0.05(+0.58%)
Jul 20, 2017 8.779 8.785 8.741 8.753 147,893 +0.00(+0.00%)
Jul 19, 2017 8.709 8.772 8.709 8.753 258,430 +0.04(+0.51%)
Jul 18, 2017 8.722 8.722 8.702 8.709 189,676 +0.02(+0.22%)
Jul 17, 2017 8.722 8.722 8.688 8.690 179,693 +0.00(+0.00%)
Jul 14, 2017 8.664 8.722 8.658 8.690 147,041 +0.05(+0.59%)
Jul 13, 2017 8.696 8.709 8.633 8.639 195,880 -0.08(-0.95%)
Jul 12, 2017 8.709 8.734 8.696 8.722 198,120 +0.05(+0.62%)
Jul 11, 2017 8.756 8.756 8.623 8.668 166,158 -0.03(-0.29%)
Jul 10, 2017 8.718 8.731 8.687 8.693 162,373 -0.01(-0.15%)
Jul 07, 2017 8.737 8.742 8.705 8.705 119,259 -0.03(-0.29%)
Jul 06, 2017 8.731 8.756 8.712 8.731 139,989 -0.03(-0.36%)
Jul 05, 2017 8.800 8.800 8.705 8.762 128,098 -0.01(-0.07%)
Jul 03, 2017 8.794 8.807 8.740 8.769 55,970 +0.00(+0.00%)
Jun 30, 2017 8.794 8.794 8.743 8.769 149,426 +0.02(+0.22%)
Jun 29, 2017 8.807 8.807 8.705 8.750 110,487 -0.04(-0.50%)
Jun 28, 2017 8.781 8.832 8.724 8.794 210,965 +0.03(+0.29%)
Jun 27, 2017 8.756 8.781 8.737 8.769 192,632 +0.02(+0.22%)
Jun 26, 2017 8.775 8.794 8.743 8.750 152,328 -0.02(-0.22%)
Jun 23, 2017 8.674 8.769 8.674 8.769 140,519 +0.11(+1.24%)
Jun 22, 2017 8.705 8.734 8.661 8.661 101,600 -0.05(-0.58%)
Jun 21, 2017 8.699 8.731 8.668 8.712 146,294 +0.01(+0.15%)
Jun 20, 2017 8.655 8.699 8.636 8.699 193,659 +0.03(+0.36%)
Jun 19, 2017 8.705 8.718 8.642 8.668 231,646 -0.02(-0.22%)
Jun 16, 2017 8.680 8.705 8.680 8.687 109,657 +0.01(+0.07%)
Jun 15, 2017 8.712 8.718 8.661 8.680 140,750 -0.04(-0.51%)
Jun 14, 2017 8.668 8.731 8.668 8.724 95,360 +0.08(+0.88%)
Jun 13, 2017 8.661 8.705 8.642 8.649 106,596 -0.03(-0.40%)
Jun 12, 2017 8.665 8.702 8.639 8.683 151,358 +0.02(+0.22%)
Jun 09, 2017 8.734 8.746 8.627 8.665 179,493 -0.06(-0.65%)
Jun 08, 2017 8.709 8.756 8.690 8.721 156,550 +0.02(+0.22%)
Jun 07, 2017 8.702 8.740 8.677 8.702 140,118 -0.02(-0.22%)
Jun 06, 2017 8.677 8.727 8.677 8.721 111,124 +0.04(+0.51%)
Jun 05, 2017 8.652 8.709 8.620 8.677 282,080 +0.02(+0.22%)
Jun 02, 2017 8.696 8.771 8.652 8.658 98,256 -0.03(-0.29%)
Jun 01, 2017 8.620 8.683 8.620 8.683 152,931 +0.01(+0.14%)
May 31, 2017 8.715 8.721 8.633 8.671 189,775 -0.03(-0.29%)
May 30, 2017 8.683 8.709 8.646 8.696 97,567 +0.01(+0.14%)
May 26, 2017 8.627 8.683 8.627 8.683 81,538 +0.06(+0.66%)
May 25, 2017 8.646 8.665 8.627 8.627 95,339 -0.01(-0.15%)
May 24, 2017 8.665 8.671 8.627 8.639 87,376 +0.01(+0.15%)
May 23, 2017 8.665 8.683 8.620 8.627 125,951 -0.02(-0.22%)
May 22, 2017 8.620 8.665 8.620 8.646 91,559 +0.00(+0.00%)
May 19, 2017 8.614 8.646 8.598 8.646 100,463 +0.00(+0.00%)
May 18, 2017 8.589 8.658 8.578 8.646 121,616 +0.08(+0.95%)
May 17, 2017 8.551 8.602 8.551 8.564 207,300 +0.00(+0.00%)
May 16, 2017 8.602 8.602 8.558 8.564 185,414 -0.03(-0.30%)
May 15, 2017 8.564 8.595 8.564 8.589 113,015 +0.01(+0.08%)
May 12, 2017 8.545 8.595 8.545 8.583 84,890 +0.03(+0.29%)
May 11, 2017 8.576 8.576 8.539 8.558 89,216 -0.00(-0.04%)
May 10, 2017 8.592 8.592 8.529 8.561 144,216 -0.01(-0.07%)
May 09, 2017 8.592 8.592 8.542 8.567 103,612 +0.00(+0.00%)
May 08, 2017 8.567 8.567 8.548 8.567 132,903 +0.01(+0.15%)
May 05, 2017 8.555 8.567 8.542 8.555 89,986 -0.01(-0.07%)
May 04, 2017 8.542 8.573 8.524 8.561 134,319 +0.01(+0.07%)
May 03, 2017 8.542 8.567 8.536 8.555 156,308 +0.01(+0.15%)
May 02, 2017 8.536 8.573 8.536 8.542 122,324 -0.01(-0.15%)
May 01, 2017 8.517 8.567 8.517 8.555 131,621 -0.01(-0.15%)
Apr 28, 2017 8.498 8.567 8.492 8.567 185,373 +0.09(+1.03%)
Apr 27, 2017 8.567 8.573 8.448 8.479 250,027 -0.07(-0.81%)
Apr 26, 2017 8.523 8.567 8.523 8.548 176,100 +0.01(+0.15%)
Apr 25, 2017 8.561 8.611 8.536 8.536 277,243 -0.03(-0.37%)
Apr 24, 2017 8.523 8.567 8.517 8.567 143,743 +0.03(+0.37%)
Apr 21, 2017 8.523 8.542 8.517 8.536 79,813 -0.01(-0.07%)
Apr 20, 2017 8.536 8.542 8.518 8.542 88,838 +0.01(+0.15%)
Apr 19, 2017 8.598 8.598 8.511 8.529 133,967 -0.08(-0.87%)
Apr 18, 2017 8.492 8.605 8.479 8.605 283,681 +0.14(+1.70%)
Apr 17, 2017 8.523 8.553 8.461 8.461 142,134 -0.07(-0.81%)
Apr 13, 2017 8.498 8.529 8.486 8.529 172,803 +0.04(+0.52%)
Apr 12, 2017 8.473 8.529 8.473 8.486 113,302 +0.01(+0.07%)
Apr 11, 2017 8.511 8.542 8.454 8.479 112,540 -0.01(-0.11%)
Apr 10, 2017 8.470 8.489 8.458 8.489 141,566 +0.02(+0.22%)
Apr 07, 2017 8.458 8.473 8.439 8.470 153,637 +0.02(+0.22%)
Apr 06, 2017 8.402 8.458 8.395 8.451 127,812 +0.04(+0.44%)
Apr 05, 2017 8.333 8.414 8.314 8.414 164,190 +0.09(+1.12%)
Apr 04, 2017 8.321 8.346 8.289 8.321 148,809 +0.00(+0.00%)
Apr 03, 2017 8.333 8.346 8.314 8.321 186,915 +0.01(+0.07%)
Mar 31, 2017 8.289 8.326 8.271 8.314 128,676 +0.01(+0.15%)
Mar 30, 2017 8.308 8.308 8.277 8.302 140,861 +0.01(+0.08%)
Mar 29, 2017 8.302 8.314 8.289 8.296 129,643 -0.01(-0.15%)
Mar 28, 2017 8.265 8.321 8.252 8.308 174,594 +0.04(+0.53%)
Mar 27, 2017 8.302 8.308 8.265 8.265 179,569 -0.04(-0.45%)
Mar 24, 2017 8.327 8.333 8.271 8.302 113,692 -0.02(-0.22%)
Mar 23, 2017 8.302 8.339 8.289 8.321 122,514 +0.02(+0.30%)
Mar 22, 2017 8.265 8.308 8.252 8.296 165,203 +0.04(+0.53%)
Mar 21, 2017 8.308 8.308 8.252 8.252 120,653 -0.06(-0.67%)
Mar 20, 2017 8.283 8.308 8.258 8.308 121,266 +0.02(+0.30%)
Mar 17, 2017 8.258 8.283 8.209 8.283 149,145 +0.06(+0.68%)
Mar 16, 2017 8.227 8.246 8.190 8.227 126,867 -0.01(-0.15%)
Mar 15, 2017 8.115 8.252 8.094 8.240 225,970 +0.16(+2.00%)
Mar 14, 2017 8.040 8.109 8.040 8.078 192,913 +0.04(+0.46%)
Mar 13, 2017 8.103 8.109 8.040 8.040 220,010 -0.05(-0.58%)
Mar 10, 2017 8.118 8.137 8.062 8.087 276,054 -0.02(-0.23%)
Mar 09, 2017 8.230 8.230 8.106 8.106 265,725 -0.12(-1.51%)
Mar 08, 2017 8.312 8.316 8.230 8.230 184,910 -0.12(-1.48%)
Mar 07, 2017 8.273 8.354 8.273 8.354 290,416 +0.07(+0.90%)
Mar 06, 2017 8.298 8.310 8.267 8.279 157,800 -0.04(-0.45%)
Mar 03, 2017 8.254 8.316 8.250 8.316 223,120 +0.07(+0.83%)
Mar 02, 2017 8.236 8.236 8.201 8.248 182,712 -0.01(-0.08%)
Mar 01, 2017 8.211 8.273 8.192 8.255 195,278 -0.01(-0.14%)
Feb 28, 2017 8.248 8.273 8.230 8.267 161,675 +0.02(+0.30%)
Feb 27, 2017 8.230 8.248 8.223 8.242 107,326 +0.03(+0.38%)
Feb 24, 2017 8.242 8.269 8.211 8.211 162,107 -0.04(-0.53%)
Feb 23, 2017 8.217 8.261 8.211 8.254 159,674 +0.06(+0.76%)
Feb 22, 2017 8.199 8.220 8.180 8.192 99,465 -0.01(-0.08%)
Feb 21, 2017 8.242 8.248 8.199 8.199 170,027 -0.05(-0.60%)
Feb 17, 2017 8.248 8.248 8.248 0 +0.07(+0.83%)
Feb 16, 2017 8.143 8.186 8.130 8.180 151,095 +0.01(+0.15%)
Feb 15, 2017 8.118 8.174 8.118 8.168 216,721 +0.03(+0.38%)
Feb 14, 2017 8.192 8.211 8.130 8.137 243,333 -0.08(-0.98%)
Feb 13, 2017 8.205 8.258 8.186 8.217 171,941 -0.00(-0.04%)
Feb 10, 2017 8.140 8.220 8.140 8.220 203,209 +0.06(+0.68%)
Feb 09, 2017 8.177 8.183 8.140 8.165 195,923 -0.01(-0.15%)
Feb 08, 2017 8.140 8.183 8.140 8.177 199,914 +0.02(+0.23%)
Feb 07, 2017 8.085 8.165 8.085 8.159 228,649 +0.06(+0.76%)
Feb 06, 2017 8.097 8.109 8.048 8.097 216,688 +0.00(+0.00%)
Feb 03, 2017 8.091 8.109 8.078 8.097 231,756 +0.04(+0.46%)
Feb 02, 2017 8.109 8.115 8.057 8.060 274,673 -0.04(-0.53%)
Feb 01, 2017 8.109 8.128 8.103 8.103 77,088 -0.03(-0.38%)
Jan 31, 2017 8.085 8.134 8.085 8.134 237,540 +0.06(+0.69%)
Jan 30, 2017 8.109 8.131 8.078 8.078 161,439 -0.06(-0.68%)
Jan 27, 2017 8.128 8.146 8.103 8.134 271,691 +0.03(+0.38%)
Jan 26, 2017 8.134 8.134 8.091 8.103 205,642 -0.01(-0.08%)
Jan 25, 2017 8.152 8.171 8.103 8.109 307,108 -0.04(-0.53%)
Jan 24, 2017 8.109 8.152 8.109 8.152 162,073 +0.02(+0.30%)
Jan 23, 2017 8.109 8.140 8.097 8.128 143,256 +0.02(+0.30%)
Jan 20, 2017 8.085 8.115 8.060 8.103 199,507 +0.01(+0.15%)
Jan 19, 2017 8.115 8.115 8.078 8.091 201,756 -0.03(-0.38%)
Jan 18, 2017 8.146 8.155 8.085 8.122 206,499 -0.05(-0.60%)
Jan 17, 2017 8.134 8.183 8.134 8.171 205,473 +0.05(+0.61%)
Jan 13, 2017 8.122 8.122 8.122 0 -0.05(-0.60%)
Jan 12, 2017 8.109 8.196 8.109 8.171 364,799 +0.06(+0.68%)
Jan 11, 2017 8.115 8.165 8.109 8.115 210,249 -0.02(-0.23%)
Jan 10, 2017 8.085 8.134 8.078 8.134 226,353 +0.07(+0.84%)
Jan 09, 2017 8.041 8.109 8.041 8.066 387,158 -0.03(-0.38%)
Jan 06, 2017 8.011 8.103 8.011 8.097 208,283 +0.06(+0.77%)
Jan 05, 2017 8.078 8.082 8.023 8.035 283,538 -0.01(-0.08%)
Jan 04, 2017 8.023 8.063 8.017 8.041 320,376 +0.02(+0.23%)
Jan 03, 2017 7.992 8.029 7.967 8.023 178,894 +0.00(+0.00%)
Dec 30, 2016 8.023 8.023 8.023 0 +0.04(+0.46%)
Dec 29, 2016 7.961 8.011 7.955 7.986 169,243 +0.02(+0.31%)
Dec 28, 2016 7.974 7.998 7.955 7.961 133,529 +0.02(+0.27%)
Dec 27, 2016 7.983 7.983 7.937 7.940 164,444 -0.04(-0.46%)
Dec 23, 2016 7.977 7.977 7.977 0 +0.02(+0.23%)
Dec 22, 2016 7.915 7.964 7.915 7.958 199,471 +0.03(+0.39%)
Dec 21, 2016 7.903 7.934 7.897 7.927 196,152 +0.02(+0.31%)
Dec 20, 2016 7.897 7.915 7.878 7.903 236,133 +0.00(+0.00%)
Dec 19, 2016 7.885 7.909 7.872 7.903 178,459 +0.01(+0.16%)
Dec 16, 2016 7.823 7.891 7.823 7.891 319,505 +0.07(+0.94%)
Dec 15, 2016 7.835 7.848 7.792 7.817 344,505 -0.02(-0.31%)
Dec 14, 2016 7.835 7.852 7.829 7.842 485,501 +0.03(+0.39%)
Dec 13, 2016 7.835 7.860 7.811 7.811 319,553 -0.04(-0.47%)
Dec 12, 2016 7.835 7.860 7.829 7.848 278,951 -0.02(-0.31%)
Dec 09, 2016 7.885 8.062 7.860 7.872 328,925 -0.01(-0.16%)
Dec 08, 2016 7.872 7.903 7.860 7.885 345,092 +0.02(+0.27%)
Dec 07, 2016 7.906 7.907 7.832 7.863 332,539 -0.01(-0.08%)
Dec 06, 2016 7.814 7.869 7.814 7.869 173,469 +0.04(+0.47%)
Dec 05, 2016 7.784 7.839 7.771 7.832 195,929 +0.02(+0.31%)
Dec 02, 2016 7.759 7.814 7.759 7.808 212,253 +0.04(+0.55%)
Dec 01, 2016 7.802 7.802 7.759 7.765 285,483 -0.06(-0.78%)
Nov 30, 2016 7.863 7.894 7.802 7.826 382,894 -0.07(-0.85%)
Nov 29, 2016 7.875 7.906 7.875 7.894 333,456 -0.01(-0.08%)
Nov 28, 2016 7.839 7.924 7.839 7.900 155,756 +0.02(+0.31%)
Nov 25, 2016 7.802 7.887 7.802 7.875 91,737 +0.05(+0.70%)
Nov 23, 2016 7.820 7.820 7.820 0 -0.07(-0.85%)
Nov 22, 2016 7.857 7.900 7.857 7.887 150,968 +0.04(+0.47%)
Nov 21, 2016 7.887 7.912 7.820 7.851 312,321 -0.05(-0.69%)
Nov 18, 2016 7.918 7.918 7.826 7.906 295,190 -0.01(-0.15%)
Nov 17, 2016 7.845 7.930 7.820 7.918 251,782 +0.05(+0.70%)
Nov 16, 2016 7.826 7.869 7.814 7.863 195,235 +0.05(+0.63%)
Nov 15, 2016 7.723 7.826 7.717 7.814 282,503 +0.07(+0.87%)
Nov 14, 2016 7.796 7.808 7.674 7.747 602,286 -0.08(-1.01%)
Nov 11, 2016 7.887 7.904 7.808 7.826 303,675 -0.07(-0.85%)
Nov 10, 2016 7.997 7.997 7.894 7.894 841,480 -0.15(-1.86%)
Nov 09, 2016 8.031 8.073 8.019 8.043 173,584 -0.09(-1.05%)
Nov 08, 2016 8.092 8.146 8.086 8.128 163,341 +0.01(+0.15%)
Nov 07, 2016 8.219 8.256 7.952 8.116 855,566 -0.10(-1.18%)
Nov 04, 2016 8.183 8.238 8.183 8.213 161,913 -0.01(-0.07%)
Nov 03, 2016 8.225 8.256 8.207 8.219 116,539 -0.04(-0.51%)
Nov 02, 2016 8.256 8.268 8.207 8.262 178,071 +0.03(+0.37%)
Nov 01, 2016 8.262 8.274 8.219 8.231 110,328 -0.03(-0.37%)
Oct 31, 2016 8.274 8.292 8.244 8.262 192,733 -0.04(-0.44%)
Oct 28, 2016 8.225 8.316 8.207 8.298 146,678 +0.09(+1.11%)
Oct 27, 2016 8.274 8.289 8.207 8.207 131,076 -0.07(-0.88%)
Oct 26, 2016 8.347 8.347 8.280 8.280 76,785 -0.05(-0.58%)
Oct 25, 2016 8.310 8.347 8.280 8.329 81,257 +0.05(+0.59%)
Oct 24, 2016 8.268 8.298 8.244 8.280 217,965 +0.01(+0.15%)
Oct 21, 2016 8.274 8.277 8.262 8.268 171,049 -0.01(-0.07%)
Oct 20, 2016 8.256 8.286 8.244 8.274 144,473 +0.02(+0.22%)
Oct 19, 2016 8.225 8.268 8.225 8.256 166,645 +0.03(+0.37%)
Oct 18, 2016 8.213 8.231 8.188 8.225 256,122 +0.02(+0.30%)
Oct 17, 2016 8.250 8.251 8.177 8.201 199,076 -0.04(-0.44%)
Oct 14, 2016 8.219 8.262 8.219 8.238 212,995 -0.02(-0.22%)
Oct 13, 2016 8.274 8.324 8.250 8.256 239,608 -0.09(-1.09%)
Oct 12, 2016 8.359 8.395 8.304 8.347 199,729 -0.05(-0.61%)
Oct 11, 2016 8.411 8.417 8.356 8.399 109,679 -0.02(-0.29%)
Oct 10, 2016 8.405 8.429 8.380 8.423 106,168 +0.01(+0.14%)
Oct 07, 2016 8.374 8.423 8.332 8.411 130,746 +0.05(+0.65%)
Oct 06, 2016 8.453 8.483 8.302 8.356 163,461 -0.10(-1.22%)
Oct 05, 2016 8.501 8.532 8.453 8.459 151,365 -0.08(-0.92%)
Oct 04, 2016 8.604 8.604 8.525 8.538 137,482 -0.06(-0.70%)
Oct 03, 2016 8.604 8.604 8.574 8.598 90,924 +0.01(+0.07%)
Sep 30, 2016 8.610 8.634 8.586 8.592 350,879 -0.02(-0.21%)
Sep 29, 2016 8.507 8.616 8.507 8.610 292,876 +0.07(+0.85%)
Sep 28, 2016 8.519 8.538 8.490 8.538 119,510 +0.06(+0.71%)
Sep 27, 2016 8.483 8.507 8.465 8.477 182,831 +0.03(+0.36%)
Sep 26, 2016 8.435 8.477 8.425 8.447 152,536 +0.01(+0.14%)
Sep 23, 2016 8.405 8.471 8.392 8.435 194,970 +0.02(+0.29%)
Sep 22, 2016 8.386 8.435 8.386 8.411 145,027 +0.05(+0.58%)
Sep 21, 2016 8.320 8.369 8.320 8.362 213,658 +0.00(+0.00%)
Sep 20, 2016 8.302 8.374 8.302 8.362 181,100 +0.05(+0.65%)
Sep 19, 2016 8.302 8.344 8.296 8.308 131,330 +0.01(+0.07%)
Sep 16, 2016 8.229 8.326 8.229 8.302 122,715 +0.05(+0.59%)
Sep 15, 2016 8.296 8.296 8.235 8.253 303,413 -0.04(-0.51%)
Sep 14, 2016 8.314 8.338 8.296 8.296 120,639 -0.05(-0.58%)
Sep 13, 2016 8.374 8.374 8.290 8.344 197,481 +0.00(+0.04%)
Sep 12, 2016 8.335 8.371 8.242 8.341 304,130 +0.02(+0.29%)
Sep 09, 2016 8.564 8.594 8.293 8.317 506,742 -0.26(-3.09%)
Sep 08, 2016 8.558 8.600 8.558 8.582 104,137 -0.01(-0.07%)
Sep 07, 2016 8.576 8.612 8.574 8.588 157,413 +0.04(+0.42%)
Sep 06, 2016 8.606 8.612 8.534 8.552 199,344 -0.02(-0.28%)
Sep 02, 2016 8.612 8.576 8.576 8.576 173,643 -0.05(-0.56%)
Sep 01, 2016 8.624 8.630 8.612 8.624 196,595 +0.00(+0.00%)
Aug 31, 2016 8.606 8.630 8.594 8.624 174,278 +0.03(+0.35%)
Aug 30, 2016 8.564 8.606 8.540 8.594 165,941 +0.05(+0.56%)
Aug 29, 2016 8.582 8.600 8.528 8.546 286,516 -0.04(-0.42%)
Aug 26, 2016 8.594 8.612 8.570 8.582 206,517 +0.01(+0.07%)
Aug 25, 2016 8.582 8.588 8.558 8.576 171,872 -0.01(-0.07%)
Aug 24, 2016 8.576 8.600 8.576 8.582 101,701 +0.01(+0.14%)
Aug 23, 2016 8.576 8.618 8.564 8.570 270,772 -0.03(-0.35%)
Aug 22, 2016 8.600 8.606 8.588 8.600 163,601 +0.01(+0.07%)
Aug 19, 2016 8.588 8.600 8.540 8.594 98,104 +0.02(+0.21%)
Aug 18, 2016 8.582 8.582 8.571 8.576 113,273 +0.01(+0.14%)
Aug 17, 2016 8.564 8.564 8.540 8.564 107,624 +0.01(+0.14%)
Aug 16, 2016 8.558 8.576 8.528 8.552 216,588 -0.01(-0.14%)
Aug 15, 2016 8.546 8.576 8.534 8.564 351,452 +0.02(+0.21%)
Aug 12, 2016 8.588 8.588 8.546 8.546 101,072 +0.02(+0.21%)
Aug 11, 2016 8.564 8.582 8.504 8.528 162,465 -0.03(-0.32%)
Aug 10, 2016 8.531 8.555 8.501 8.555 178,189 +0.04(+0.42%)
Aug 09, 2016 8.441 8.525 8.441 8.519 198,082 +0.08(+0.99%)
Aug 08, 2016 8.483 8.495 8.411 8.435 275,415 -0.04(-0.49%)
Aug 05, 2016 8.447 8.507 8.433 8.477 126,406 +0.00(+0.00%)
Aug 04, 2016 8.513 8.531 8.471 8.477 225,523 -0.04(-0.42%)
Aug 03, 2016 8.513 8.519 8.492 8.513 149,648 -0.01(-0.07%)
Aug 02, 2016 8.531 8.549 8.513 8.519 193,029 +0.00(+0.00%)
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.