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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 5.659 5.659 5.545 5.557 77,158 -0.01(-0.22%)
Oct 28, 2010 5.574 5.574 5.529 5.569 140,488 +0.02(+0.44%)
Oct 27, 2010 5.451 5.549 5.451 5.545 225,020 +0.03(+0.52%)
Oct 25, 2010 5.537 5.545 5.500 5.517 253,007 -0.00(-0.07%)
Oct 22, 2010 5.525 5.535 5.496 5.521 172,211 -0.00(-0.07%)
Oct 21, 2010 5.492 5.530 5.488 5.525 193,813 +0.01(+0.22%)
Oct 20, 2010 5.447 5.512 5.431 5.512 179,636 +0.08(+1.50%)
Oct 19, 2010 5.346 5.431 5.346 5.431 155,049 +0.05(+0.91%)
Oct 18, 2010 5.419 5.435 5.346 5.382 455,531 -0.09(-1.64%)
Oct 15, 2010 5.517 5.517 5.394 5.472 557,748 -0.07(-1.18%)
Oct 14, 2010 5.565 5.565 5.517 5.537 230,291 -0.03(-0.47%)
Oct 13, 2010 5.598 5.614 5.541 5.563 272,151 -0.03(-0.50%)
Oct 12, 2010 5.599 5.611 5.583 5.591 310,135 +0.00(+0.07%)
Oct 11, 2010 5.591 5.627 5.567 5.587 220,199 -0.02(-0.36%)
Oct 08, 2010 5.607 5.619 5.571 5.607 136,175 +0.03(+0.58%)
Oct 07, 2010 5.538 5.607 5.538 5.575 147,850 +0.01(+0.22%)
Oct 06, 2010 5.607 5.627 5.555 5.563 185,955 -0.06(-1.15%)
Oct 05, 2010 5.632 5.644 5.595 5.627 256,631 -0.01(-0.14%)
Oct 04, 2010 5.607 5.636 5.591 5.636 130,592 +0.06(+1.02%)
Oct 01, 2010 5.579 5.627 5.567 5.579 110,204 -0.01(-0.22%)
Sep 30, 2010 5.704 5.704 5.583 5.591 178,701 -0.03(-0.58%)
Sep 29, 2010 5.632 5.668 5.623 5.623 208,090 -0.04(-0.72%)
Sep 28, 2010 5.615 5.668 5.615 5.664 195,053 +0.03(+0.58%)
Sep 27, 2010 5.587 5.640 5.581 5.632 148,363 +0.04(+0.80%)
Sep 24, 2010 5.587 5.591 5.558 5.587 167,976 +0.03(+0.51%)
Sep 23, 2010 5.522 5.587 5.518 5.559 156,884 +0.03(+0.51%)
Sep 22, 2010 5.486 5.534 5.482 5.530 146,594 +0.06(+1.19%)
Sep 21, 2010 5.457 5.480 5.449 5.465 134,127 +0.01(+0.22%)
Sep 20, 2010 5.401 5.453 5.401 5.453 82,913 +0.04(+0.75%)
Sep 17, 2010 5.413 5.490 5.413 5.413 132,416 -0.01(-0.15%)
Sep 15, 2010 5.490 5.490 5.413 5.421 191,081 -0.07(-1.25%)
Sep 14, 2010 5.502 5.510 5.441 5.490 346,295 -0.02(-0.44%)
Sep 13, 2010 5.494 5.534 5.490 5.514 95,888 +0.01(+0.20%)
Sep 10, 2010 5.527 5.527 5.483 5.503 132,017 -0.01(-0.22%)
Sep 09, 2010 5.531 5.543 5.499 5.515 105,092 -0.03(-0.51%)
Sep 08, 2010 5.523 5.543 5.503 5.543 141,785 +0.02(+0.29%)
Sep 07, 2010 5.491 5.527 5.471 5.527 169,923 +0.04(+0.81%)
Sep 03, 2010 5.564 5.568 5.463 5.483 285,079 -0.09(-1.59%)
Sep 02, 2010 5.547 5.620 5.507 5.572 161,214 -0.03(-0.58%)
Sep 01, 2010 5.624 5.636 5.584 5.604 147,203 -0.01(-0.22%)
Aug 31, 2010 5.676 5.676 5.588 5.616 178,709 -0.03(-0.50%)
Aug 30, 2010 5.616 5.644 5.568 5.644 334,276 +0.03(+0.50%)
Aug 27, 2010 5.616 5.616 5.580 5.616 178,265 +0.03(+0.58%)
Aug 26, 2010 5.680 5.680 5.551 5.584 233,167 -0.02(-0.43%)
Aug 25, 2010 5.568 5.636 5.568 5.608 205,765 +0.00(+0.07%)
Aug 24, 2010 5.604 5.614 5.580 5.604 183,461 -0.00(-0.07%)
Aug 23, 2010 5.616 5.616 5.572 5.608 166,267 +0.02(+0.36%)
Aug 20, 2010 5.560 5.612 5.551 5.588 242,810 +0.04(+0.65%)
Aug 19, 2010 5.523 5.564 5.522 5.551 130,824 +0.01(+0.15%)
Aug 18, 2010 5.531 5.543 5.504 5.543 154,006 +0.01(+0.15%)
Aug 17, 2010 5.487 5.535 5.479 5.535 165,550 +0.03(+0.59%)
Aug 16, 2010 5.463 5.519 5.463 5.503 214,958 +0.02(+0.44%)
Aug 13, 2010 5.479 5.487 5.463 5.479 145,987 +0.01(+0.22%)
Aug 12, 2010 5.455 5.471 5.443 5.467 139,040 +0.01(+0.20%)
Aug 11, 2010 5.424 5.456 5.424 5.456 124,749 +0.00(+0.00%)
Aug 10, 2010 5.436 5.456 5.424 5.456 125,405 +0.00(+0.00%)
Aug 09, 2010 5.400 5.456 5.400 5.456 176,027 +0.04(+0.82%)
Aug 06, 2010 5.412 5.412 5.380 5.412 217,390 +0.02(+0.30%)
Aug 05, 2010 5.400 5.404 5.384 5.396 161,778 -0.00(-0.07%)
Aug 04, 2010 5.400 5.400 5.360 5.400 167,085 +0.02(+0.37%)
Aug 03, 2010 5.376 5.380 5.356 5.380 122,768 +0.02(+0.37%)
Aug 02, 2010 5.344 5.416 5.344 5.360 162,481 +0.02(+0.30%)
Jul 30, 2010 5.344 5.356 5.259 5.344 121,646 +0.01(+0.15%)
Jul 29, 2010 5.328 5.336 5.303 5.336 170,478 +0.02(+0.32%)
Jul 28, 2010 5.348 5.348 5.271 5.319 219,569 -0.00(-0.02%)
Jul 27, 2010 5.388 5.390 5.219 5.320 238,277 -0.04(-0.82%)
Jul 26, 2010 5.368 5.376 5.312 5.364 176,705 +0.02(+0.30%)
Jul 23, 2010 5.376 5.380 5.320 5.348 159,139 -0.01(-0.22%)
Jul 22, 2010 5.324 5.360 5.324 5.360 154,432 +0.05(+0.91%)
Jul 21, 2010 5.283 5.312 5.267 5.312 179,766 +0.04(+0.84%)
Jul 20, 2010 5.215 5.267 5.211 5.267 133,175 +0.05(+0.92%)
Jul 19, 2010 5.251 5.251 5.211 5.219 136,931 -0.04(-0.84%)
Jul 16, 2010 5.263 5.267 5.195 5.263 159,597 +0.05(+0.92%)
Jul 15, 2010 5.179 5.215 5.175 5.215 184,457 +0.04(+0.85%)
Jul 14, 2010 5.223 5.223 5.167 5.171 158,458 -0.07(-1.41%)
Jul 13, 2010 5.255 5.283 5.211 5.245 213,482 -0.00(-0.07%)
Jul 12, 2010 5.249 5.257 5.229 5.249 126,869 -0.01(-0.15%)
Jul 09, 2010 5.257 5.264 5.233 5.257 96,721 +0.01(+0.15%)
Jul 08, 2010 5.253 5.264 5.221 5.249 170,657 +0.01(+0.23%)
Jul 07, 2010 5.213 5.261 5.205 5.237 189,708 +0.01(+0.15%)
Jul 06, 2010 5.229 5.245 5.209 5.229 96,104 +0.04(+0.77%)
Jul 02, 2010 5.189 5.241 5.169 5.189 167,733 -0.04(-0.84%)
Jul 01, 2010 5.205 5.249 5.173 5.233 211,732 -0.01(-0.23%)
Jun 30, 2010 5.221 5.245 5.217 5.245 291,668 +0.02(+0.46%)
Jun 29, 2010 5.217 5.229 5.177 5.221 276,826 +0.04(+0.69%)
Jun 25, 2010 5.185 5.193 5.077 5.185 293,400 +0.10(+1.88%)
Jun 24, 2010 5.045 5.089 5.030 5.089 169,016 +0.06(+1.19%)
Jun 23, 2010 5.013 5.065 5.009 5.029 182,668 +0.01(+0.24%)
Jun 22, 2010 5.021 5.037 5.001 5.017 175,224 -0.01(-0.16%)
Jun 21, 2010 5.033 5.037 5.003 5.025 143,230 +0.05(+0.96%)
Jun 18, 2010 4.977 5.033 4.965 4.977 130,985 -0.04(-0.72%)
Jun 17, 2010 5.009 5.025 4.989 5.013 194,652 +0.03(+0.56%)
Jun 16, 2010 4.989 5.025 4.973 4.985 171,386 +0.00(+0.08%)
Jun 15, 2010 5.041 5.045 4.965 4.981 139,579 -0.03(-0.64%)
Jun 14, 2010 4.969 5.013 4.953 5.013 83,940 +0.04(+0.88%)
Jun 11, 2010 4.965 4.969 4.937 4.969 167,052 +0.01(+0.14%)
Jun 10, 2010 4.946 4.982 4.946 4.962 188,995 +0.02(+0.48%)
Jun 09, 2010 4.962 4.978 4.931 4.939 190,565 +0.00(+0.00%)
Jun 08, 2010 4.923 4.939 4.907 4.939 112,378 +0.04(+0.81%)
Jun 07, 2010 4.887 4.962 4.887 4.899 170,040 +0.03(+0.65%)
Jun 04, 2010 4.867 4.907 4.847 4.867 125,492 +0.00(+0.00%)
Jun 03, 2010 4.931 4.931 4.815 4.867 167,979 -0.05(-1.05%)
Jun 02, 2010 4.907 4.923 4.871 4.919 143,233 +0.03(+0.57%)
Jun 01, 2010 4.911 4.911 4.851 4.891 100,257 -0.05(-0.96%)
May 28, 2010 4.939 4.939 4.867 4.939 190,504 +0.08(+1.72%)
May 27, 2010 4.919 4.919 4.851 4.855 144,231 -0.03(-0.65%)
May 26, 2010 4.923 4.927 4.875 4.887 2,770 -0.01(-0.24%)
May 25, 2010 4.855 4.899 4.843 4.899 141,462 -0.01(-0.24%)
May 24, 2010 4.859 4.911 4.840 4.911 153,102 +0.07(+1.48%)
May 21, 2010 4.764 4.839 4.764 4.839 157,899 +0.06(+1.25%)
May 20, 2010 4.768 4.780 4.744 4.780 302,094 -0.01(-0.17%)
May 19, 2010 4.871 4.871 4.784 4.788 260,063 -0.07(-1.39%)
May 18, 2010 4.883 4.923 4.847 4.855 117,293 -0.01(-0.16%)
May 17, 2010 4.895 4.903 4.857 4.863 85,803 -0.03(-0.57%)
May 14, 2010 4.891 4.924 4.831 4.891 274,610 -0.07(-1.36%)
May 13, 2010 4.946 4.962 4.946 4.958 149,014 +0.01(+0.24%)
May 12, 2010 4.970 4.970 4.915 4.946 192,907 +0.01(+0.14%)
May 11, 2010 4.891 4.956 4.877 4.940 154,000 +0.04(+0.81%)
May 10, 2010 4.884 4.908 4.861 4.900 189,957 +0.04(+0.81%)
May 07, 2010 4.932 4.932 4.817 4.861 240,365 -0.08(-1.52%)
May 06, 2010 4.916 4.936 4.766 4.936 197,697 +0.03(+0.56%)
May 05, 2010 4.920 4.979 4.873 4.908 148,662 -0.03(-0.56%)
May 04, 2010 4.916 4.959 4.916 4.936 141,930 +0.01(+0.16%)
May 03, 2010 4.880 4.928 4.877 4.928 138,101 +0.03(+0.65%)
Apr 30, 2010 4.877 4.896 4.873 4.896 135,452 +0.03(+0.65%)
Apr 29, 2010 4.861 4.877 4.853 4.865 85,852 -0.00(-0.08%)
Apr 28, 2010 4.857 4.869 4.849 4.869 179,485 +0.02(+0.49%)
Apr 27, 2010 4.845 4.849 4.813 4.845 204,076 +0.01(+0.16%)
Apr 26, 2010 4.829 4.853 4.817 4.837 224,324 +0.02(+0.41%)
Apr 23, 2010 4.790 4.817 4.790 4.817 258,201 +0.00(+0.00%)
Apr 22, 2010 4.798 4.817 4.770 4.817 165,108 +0.03(+0.66%)
Apr 21, 2010 4.762 4.794 4.762 4.786 267,815 +0.01(+0.17%)
Apr 20, 2010 4.750 4.778 4.750 4.778 203,187 +0.02(+0.37%)
Apr 19, 2010 4.770 4.770 4.750 4.760 218,073 -0.00(-0.03%)
Apr 16, 2010 4.774 4.782 4.758 4.762 190,904 -0.01(-0.25%)
Apr 15, 2010 4.774 4.786 4.762 4.774 218,663 -0.02(-0.33%)
Apr 14, 2010 4.778 4.798 4.766 4.790 188,650 +0.01(+0.17%)
Apr 13, 2010 4.790 4.798 4.774 4.782 179,662 -0.01(-0.11%)
Apr 12, 2010 4.783 4.787 4.763 4.787 192,988 +0.01(+0.25%)
Apr 09, 2010 4.783 4.783 4.767 4.775 120,840 +0.01(+0.25%)
Apr 08, 2010 4.759 4.782 4.759 4.763 138,105 +0.00(+0.00%)
Apr 07, 2010 4.779 4.779 4.744 4.763 123,458 -0.02(-0.33%)
Apr 06, 2010 4.767 4.799 4.767 4.779 202,988 -0.02(-0.41%)
Apr 05, 2010 4.807 4.807 4.787 4.799 217,728 -0.01(-0.16%)
Apr 01, 2010 4.795 4.807 4.807 4.807 158,139 +0.01(+0.25%)
Mar 31, 2010 4.791 4.795 4.763 4.795 322,026 +0.02(+0.41%)
Mar 30, 2010 4.803 4.803 4.759 4.775 258,778 -0.02(-0.41%)
Mar 29, 2010 4.767 4.803 4.767 4.795 185,565 +0.02(+0.33%)
Mar 26, 2010 4.799 4.799 4.775 4.779 220,883 -0.02(-0.49%)
Mar 25, 2010 4.810 4.810 4.787 4.803 211,830 +0.01(+0.25%)
Mar 24, 2010 4.822 4.822 4.791 4.791 203,780 -0.02(-0.33%)
Mar 23, 2010 4.803 4.814 4.798 4.807 141,452 +0.00(+0.08%)
Mar 22, 2010 4.767 4.807 4.767 4.803 254,138 +0.02(+0.33%)
Mar 19, 2010 4.779 4.807 4.779 4.787 205,960 -0.01(-0.25%)
Mar 18, 2010 4.818 4.822 4.795 4.799 170,347 -0.01(-0.24%)
Mar 17, 2010 4.814 4.822 4.795 4.810 310,100 +0.01(+0.29%)
Mar 16, 2010 4.814 4.814 4.783 4.797 227,621 -0.01(-0.12%)
Mar 15, 2010 4.799 4.803 4.791 4.803 236,544 +0.00(+0.00%)
Mar 12, 2010 4.803 4.803 4.783 4.803 126,119 +0.02(+0.49%)
Mar 11, 2010 4.775 4.787 4.771 4.779 152,758 +0.01(+0.30%)
Mar 10, 2010 4.772 4.792 4.757 4.765 210,462 -0.03(-0.54%)
Mar 09, 2010 4.776 4.800 4.768 4.790 202,365 +0.01(+0.22%)
Mar 08, 2010 4.784 4.792 4.765 4.780 281,844 -0.08(-1.69%)
Mar 05, 2010 4.761 4.862 4.714 4.862 325,617 +0.12(+2.47%)
Mar 04, 2010 4.749 4.768 4.741 4.745 213,542 +0.00(+0.00%)
Mar 03, 2010 4.761 4.780 4.741 4.745 279,639 -0.01(-0.16%)
Mar 02, 2010 4.784 4.796 4.753 4.753 264,660 +0.00(+0.00%)
Mar 01, 2010 4.753 4.792 4.745 4.753 197,518 +0.00(+0.00%)
Feb 26, 2010 4.749 4.757 4.725 4.753 216,044 +0.02(+0.41%)
Feb 25, 2010 4.698 4.737 4.698 4.733 112,717 -0.00(-0.08%)
Feb 24, 2010 4.675 4.741 4.675 4.737 184,787 +0.04(+0.83%)
Feb 23, 2010 4.667 4.741 4.667 4.698 262,598 +0.04(+0.75%)
Feb 22, 2010 4.675 4.683 4.651 4.663 158,298 +0.00(+0.08%)
Feb 19, 2010 4.651 4.671 4.632 4.659 234,824 +0.02(+0.34%)
Feb 18, 2010 4.659 4.683 4.632 4.643 117,884 -0.04(-0.83%)
Feb 17, 2010 4.683 4.693 4.675 4.683 216,805 +0.02(+0.33%)
Feb 16, 2010 4.616 4.686 4.612 4.667 227,050 +0.05(+1.19%)
Feb 12, 2010 4.593 4.612 4.612 4.612 262,972 +0.03(+0.60%)
Feb 11, 2010 4.608 4.612 4.585 4.585 252,586 -0.02(-0.51%)
Feb 10, 2010 4.651 4.651 4.585 4.608 171,933 -0.02(-0.49%)
Feb 09, 2010 4.627 4.654 4.608 4.631 148,575 +0.04(+0.93%)
Feb 08, 2010 4.580 4.612 4.580 4.588 207,979 +0.01(+0.25%)
Feb 05, 2010 4.658 4.658 4.511 4.577 355,023 -0.05(-1.17%)
Feb 04, 2010 4.681 4.681 4.631 4.631 173,704 -0.04(-0.83%)
Feb 03, 2010 4.701 4.701 4.662 4.670 143,844 -0.03(-0.66%)
Feb 02, 2010 4.681 4.701 4.650 4.701 129,296 +0.03(+0.67%)
Feb 01, 2010 4.666 4.670 4.639 4.670 215,856 +0.03(+0.59%)
Jan 29, 2010 4.666 4.666 4.615 4.643 159,409 +0.00(+0.08%)
Jan 28, 2010 4.650 4.656 4.619 4.639 223,418 -0.00(-0.08%)
Jan 27, 2010 4.662 4.662 4.623 4.643 235,302 -0.00(-0.03%)
Jan 26, 2010 4.689 4.689 4.631 4.644 173,632 -0.02(-0.47%)
Jan 25, 2010 4.666 4.689 4.643 4.666 149,939 +0.02(+0.50%)
Jan 22, 2010 4.670 4.674 4.643 4.643 262,131 -0.02(-0.42%)
Jan 21, 2010 4.662 4.689 4.658 4.662 305,626 +0.01(+0.16%)
Jan 20, 2010 4.658 4.677 4.650 4.654 130,626 -0.03(-0.58%)
Jan 19, 2010 4.631 4.681 4.631 4.681 151,517 +0.04(+0.84%)
Jan 15, 2010 4.643 4.643 4.643 4.643 210,036 +0.00(+0.08%)
Jan 14, 2010 4.650 4.650 4.604 4.639 182,330 -0.01(-0.17%)
Jan 13, 2010 4.643 4.650 4.600 4.646 203,236 +0.02(+0.42%)
Jan 12, 2010 4.612 4.631 4.580 4.627 251,794 -0.01(-0.25%)
Jan 11, 2010 4.646 4.646 4.604 4.639 223,246 +0.03(+0.76%)
Jan 08, 2010 4.604 4.615 4.592 4.604 124,073 -0.00(-0.08%)
Jan 07, 2010 4.565 4.608 4.565 4.608 181,048 +0.02(+0.51%)
Jan 06, 2010 4.584 4.613 4.549 4.584 336,001 -0.02(-0.34%)
Jan 05, 2010 4.557 4.600 4.557 4.600 149,972 +0.02(+0.42%)
Jan 04, 2010 4.623 4.623 4.561 4.580 213,066 -0.04(-0.84%)
Dec 31, 2009 4.612 4.619 4.619 4.619 104,503 +0.00(+0.00%)
Dec 30, 2009 4.549 4.623 4.549 4.619 264,051 +0.04(+0.85%)
Dec 29, 2009 4.635 4.635 4.538 4.580 212,160 -0.13(-2.72%)
Dec 28, 2009 4.685 4.724 4.685 4.709 256,720 +0.01(+0.17%)
Dec 24, 2009 4.701 4.713 4.678 4.701 93,988 +0.02(+0.42%)
Dec 23, 2009 4.666 4.697 4.666 4.681 136,518 +0.00(+0.00%)
Dec 22, 2009 4.670 4.681 4.662 4.681 169,658 +0.03(+0.58%)
Dec 21, 2009 4.728 4.728 4.654 4.654 220,919 -0.06(-1.24%)
Dec 18, 2009 4.716 4.716 4.654 4.713 190,255 +0.06(+1.25%)
Dec 17, 2009 4.596 4.654 4.592 4.654 182,309 +0.00(+0.08%)
Dec 16, 2009 4.635 4.654 4.612 4.650 107,975 +0.00(+0.09%)
Dec 15, 2009 4.627 4.654 4.612 4.646 178,366 +0.00(+0.08%)
Dec 14, 2009 4.639 4.654 4.639 4.643 139,553 -0.01(-0.25%)
Dec 11, 2009 4.685 4.685 4.623 4.654 150,819 -0.04(-0.91%)
Dec 10, 2009 4.697 4.709 4.674 4.697 88,495 +0.02(+0.33%)
Dec 09, 2009 4.701 4.709 4.656 4.681 168,098 -0.03(-0.74%)
Dec 08, 2009 4.635 4.716 4.635 4.716 242,888 +0.04(+0.91%)
Dec 07, 2009 4.666 4.685 4.653 4.674 120,686 +0.00(+0.08%)
Dec 04, 2009 4.728 4.728 4.662 4.670 197,570 -0.03(-0.66%)
Dec 03, 2009 4.736 4.740 4.697 4.701 139,409 -0.02(-0.39%)
Dec 02, 2009 4.736 4.736 4.693 4.719 121,957 -0.02(-0.35%)
Dec 01, 2009 4.759 4.767 4.736 4.736 175,388 -0.00(-0.08%)
Nov 30, 2009 4.759 4.759 4.689 4.740 180,371 +0.02(+0.41%)
Nov 27, 2009 4.678 4.732 4.678 4.720 78,120 +0.01(+0.25%)
Nov 25, 2009 4.678 4.709 4.678 4.709 239,621 +0.04(+0.92%)
Nov 24, 2009 4.639 4.697 4.627 4.666 305,829 +0.02(+0.50%)
Nov 23, 2009 4.639 4.643 4.612 4.643 235,544 +0.04(+0.84%)
Nov 20, 2009 4.580 4.604 4.580 4.604 133,043 +0.05(+1.02%)
Nov 19, 2009 4.619 4.619 4.545 4.557 385,795 -0.05(-1.10%)
Nov 18, 2009 4.542 4.623 4.542 4.608 307,152 +0.07(+1.54%)
Nov 17, 2009 4.526 4.542 4.522 4.538 425,985 +0.03(+0.60%)
Nov 16, 2009 4.522 4.522 4.499 4.511 266,066 +0.02(+0.35%)
Nov 13, 2009 4.491 4.526 4.491 4.495 227,606 +0.01(+0.26%)
Nov 12, 2009 4.514 4.514 4.479 4.483 315,320 -0.02(-0.35%)
Nov 11, 2009 4.526 4.526 4.468 4.499 297,201 -0.02(-0.34%)
Nov 10, 2009 4.514 4.530 4.495 4.514 246,669 -0.02(-0.51%)
Nov 09, 2009 4.549 4.565 4.526 4.538 446,670 -0.02(-0.43%)
Nov 06, 2009 4.569 4.569 4.538 4.557 149,702 +0.00(+0.09%)
Nov 05, 2009 4.569 4.569 4.542 4.553 178,428 -0.01(-0.17%)
Nov 04, 2009 4.584 4.584 4.538 4.561 265,220 -0.01(-0.25%)
Nov 03, 2009 4.580 4.584 4.538 4.573 214,785 -0.01(-0.17%)
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.