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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2004 5.227 5.238 5.207 5.227 141,806 +0.03(+0.59%)
Dec 30, 2004 5.204 5.231 5.180 5.196 151,399 -0.01(-0.15%)
Dec 29, 2004 5.196 5.204 5.169 5.204 185,878 +0.03(+0.52%)
Dec 28, 2004 5.188 5.192 5.153 5.177 264,170 -0.11(-2.04%)
Dec 27, 2004 5.288 5.288 5.265 5.285 154,250 +0.01(+0.15%)
Dec 23, 2004 5.285 5.296 5.273 5.277 120,548 +0.00(+0.07%)
Dec 22, 2004 5.300 5.304 5.265 5.273 138,696 -0.02(-0.44%)
Dec 21, 2004 5.261 5.296 5.254 5.296 162,287 +0.03(+0.51%)
Dec 20, 2004 5.277 5.285 5.250 5.269 198,581 +0.01(+0.15%)
Dec 17, 2004 5.242 5.273 5.238 5.261 140,251 +0.00(+0.07%)
Dec 16, 2004 5.269 5.285 5.250 5.258 216,988 -0.02(-0.29%)
Dec 15, 2004 5.265 5.273 5.254 5.273 209,988 +0.01(+0.22%)
Dec 14, 2004 5.277 5.281 5.254 5.261 178,101 +0.00(+0.00%)
Dec 13, 2004 5.258 5.312 5.258 5.261 158,139 -0.07(-1.23%)
Dec 10, 2004 5.304 5.346 5.285 5.327 223,209 +0.03(+0.66%)
Dec 09, 2004 5.273 5.315 5.273 5.292 142,325 -0.00(-0.07%)
Dec 08, 2004 5.292 5.300 5.265 5.296 167,731 +0.02(+0.37%)
Dec 07, 2004 5.304 5.308 5.261 5.277 155,028 +0.00(+0.07%)
Dec 06, 2004 5.304 5.315 5.261 5.273 170,583 -0.00(-0.07%)
Dec 03, 2004 5.312 5.315 5.265 5.277 272,207 +0.00(+0.07%)
Dec 02, 2004 5.258 5.323 5.254 5.273 213,617 -0.01(-0.22%)
Dec 01, 2004 5.296 5.319 5.258 5.285 168,249 -0.01(-0.15%)
Nov 30, 2004 5.331 5.331 5.285 5.292 219,061 -0.02(-0.36%)
Nov 29, 2004 5.362 5.373 5.288 5.312 215,691 -0.05(-1.01%)
Nov 26, 2004 5.373 5.377 5.362 5.366 68,181 +0.00(+0.00%)
Nov 24, 2004 5.342 5.366 5.319 5.366 94,105 +0.03(+0.58%)
Nov 23, 2004 5.331 5.339 5.300 5.335 153,732 +0.01(+0.22%)
Nov 22, 2004 5.346 5.346 5.308 5.323 270,910 -0.01(-0.14%)
Nov 19, 2004 5.319 5.346 5.312 5.331 137,140 -0.01(-0.14%)
Nov 18, 2004 5.327 5.342 5.296 5.339 135,585 +0.00(+0.07%)
Nov 17, 2004 5.358 5.358 5.315 5.335 219,580 +0.00(+0.00%)
Nov 16, 2004 5.354 5.354 5.308 5.335 167,212 +0.02(+0.36%)
Nov 15, 2004 5.292 5.342 5.269 5.315 212,580 +0.02(+0.44%)
Nov 12, 2004 5.269 5.300 5.254 5.292 211,543 +0.03(+0.66%)
Nov 11, 2004 5.285 5.288 5.254 5.258 189,767 -0.02(-0.44%)
Nov 10, 2004 5.269 5.281 5.238 5.281 104,216 +0.00(+0.00%)
Nov 09, 2004 5.288 5.312 5.273 5.281 272,984 -0.01(-0.15%)
Nov 08, 2004 5.285 5.300 5.269 5.288 227,357 -0.02(-0.36%)
Nov 05, 2004 5.362 5.389 5.273 5.308 366,313 -0.12(-2.27%)
Nov 04, 2004 5.443 5.458 5.427 5.431 169,027 +0.00(+0.00%)
Nov 03, 2004 5.431 5.439 5.400 5.431 192,359 +0.01(+0.21%)
Nov 02, 2004 5.416 5.435 5.393 5.420 144,399 +0.02(+0.29%)
Nov 01, 2004 5.420 5.420 5.389 5.404 139,992 -0.00(-0.07%)
Oct 29, 2004 5.385 5.408 5.385 5.408 117,956 +0.03(+0.50%)
Oct 28, 2004 5.385 5.389 5.346 5.381 147,251 +0.01(+0.22%)
Oct 27, 2004 5.366 5.373 5.354 5.369 167,212 +0.00(+0.07%)
Oct 26, 2004 5.381 5.381 5.339 5.366 170,583 -0.00(-0.07%)
Oct 25, 2004 5.346 5.377 5.346 5.369 101,364 +0.01(+0.22%)
Oct 22, 2004 5.362 5.366 5.339 5.358 127,289 +0.01(+0.14%)
Oct 21, 2004 5.342 5.358 5.339 5.350 139,733 +0.02(+0.29%)
Oct 20, 2004 5.377 5.377 5.335 5.335 188,211 -0.00(-0.07%)
Oct 19, 2004 5.331 5.354 5.319 5.339 167,472 +0.01(+0.22%)
Oct 18, 2004 5.331 5.339 5.308 5.327 170,323 -0.00(-0.07%)
Oct 15, 2004 5.327 5.335 5.304 5.331 124,696 +0.01(+0.22%)
Oct 14, 2004 5.331 5.331 5.308 5.319 125,733 +0.00(+0.07%)
Oct 13, 2004 5.339 5.339 5.292 5.315 206,618 -0.03(-0.58%)
Oct 12, 2004 5.358 5.358 5.327 5.346 323,537 +0.02(+0.36%)
Oct 11, 2004 5.319 5.335 5.308 5.327 214,136 -0.01(-0.14%)
Oct 08, 2004 5.319 5.335 5.296 5.335 229,172 +0.03(+0.65%)
Oct 07, 2004 5.323 5.323 5.296 5.300 124,696 -0.01(-0.22%)
Oct 06, 2004 5.304 5.312 5.288 5.312 270,651 +0.01(+0.22%)
Oct 05, 2004 5.335 5.335 5.269 5.300 183,026 +0.02(+0.44%)
Oct 04, 2004 5.285 5.304 5.265 5.277 243,690 -0.01(-0.15%)
Oct 01, 2004 5.308 5.319 5.265 5.285 157,361 -0.03(-0.58%)
Sep 30, 2004 5.323 5.323 5.281 5.315 250,430 -0.01(-0.14%)
Sep 29, 2004 5.342 5.342 5.304 5.323 411,162 -0.01(-0.22%)
Sep 28, 2004 5.377 5.377 5.335 5.335 290,354 -0.02(-0.29%)
Sep 27, 2004 5.396 5.400 5.327 5.350 242,912 -0.02(-0.43%)
Sep 24, 2004 5.396 5.400 5.369 5.373 166,435 -0.00(-0.07%)
Sep 23, 2004 5.396 5.400 5.373 5.377 127,289 -0.00(-0.07%)
Sep 22, 2004 5.396 5.396 5.373 5.381 143,621 -0.01(-0.14%)
Sep 21, 2004 5.393 5.396 5.362 5.389 226,839 +0.00(+0.00%)
Sep 20, 2004 5.358 5.393 5.350 5.389 171,879 +0.03(+0.56%)
Sep 17, 2004 5.358 5.377 5.350 5.359 121,326 +0.00(+0.01%)
Sep 16, 2004 5.331 5.362 5.327 5.358 180,693 +0.01(+0.14%)
Sep 15, 2004 5.342 5.362 5.319 5.350 146,991 +0.00(+0.07%)
Sep 14, 2004 5.373 5.381 5.319 5.346 148,288 +0.01(+0.14%)
Sep 13, 2004 5.358 5.373 5.331 5.339 103,179 -0.03(-0.50%)
Sep 10, 2004 5.377 5.393 5.346 5.366 195,470 +0.02(+0.36%)
Sep 09, 2004 5.389 5.393 5.342 5.346 101,364 -0.02(-0.29%)
Sep 08, 2004 5.366 5.377 5.350 5.362 158,398 -0.02(-0.29%)
Sep 07, 2004 5.369 5.396 5.335 5.377 122,363 +0.03(+0.50%)
Sep 03, 2004 5.385 5.385 5.323 5.350 113,030 -0.03(-0.64%)
Sep 02, 2004 5.369 5.396 5.354 5.385 155,546 +0.02(+0.29%)
Sep 01, 2004 5.354 5.369 5.323 5.369 153,473 +0.05(+0.94%)
Aug 31, 2004 5.323 5.339 5.296 5.319 160,472 +0.01(+0.22%)
Aug 30, 2004 5.315 5.319 5.292 5.308 71,292 +0.02(+0.29%)
Aug 27, 2004 5.319 5.319 5.281 5.292 94,883 -0.02(-0.29%)
Aug 26, 2004 5.254 5.308 5.254 5.308 128,844 +0.03(+0.66%)
Aug 25, 2004 5.296 5.300 5.254 5.273 123,141 +0.01(+0.22%)
Aug 24, 2004 5.304 5.304 5.234 5.261 211,025 -0.01(-0.15%)
Aug 23, 2004 5.246 5.292 5.215 5.269 130,659 +0.00(+0.07%)
Aug 20, 2004 5.308 5.308 5.250 5.265 137,918 -0.02(-0.29%)
Aug 19, 2004 5.281 5.288 5.246 5.281 153,213 +0.03(+0.51%)
Aug 18, 2004 5.285 5.288 5.250 5.254 118,734 -0.02(-0.44%)
Aug 17, 2004 5.234 5.277 5.234 5.277 110,438 +0.00(+0.07%)
Aug 16, 2004 5.285 5.285 5.242 5.273 166,694 +0.00(+0.07%)
Aug 13, 2004 5.288 5.296 5.254 5.269 162,028 +0.01(+0.15%)
Aug 12, 2004 5.277 5.296 5.238 5.261 172,916 -0.02(-0.44%)
Aug 11, 2004 5.300 5.300 5.265 5.285 163,065 +0.01(+0.22%)
Aug 10, 2004 5.258 5.300 5.234 5.273 153,473 +0.02(+0.37%)
Aug 09, 2004 5.238 5.273 5.238 5.254 129,881 +0.01(+0.22%)
Aug 06, 2004 5.242 5.265 5.238 5.242 164,879 +0.01(+0.15%)
Aug 05, 2004 5.231 5.250 5.231 5.234 113,030 -0.01(-0.22%)
Aug 04, 2004 5.250 5.261 5.223 5.246 164,361 +0.01(+0.15%)
Aug 03, 2004 5.211 5.246 5.211 5.238 163,583 +0.02(+0.37%)
Aug 02, 2004 5.196 5.238 5.196 5.219 182,767 +0.01(+0.22%)
Jul 30, 2004 5.215 5.227 5.196 5.207 92,291 +0.01(+0.15%)
Jul 29, 2004 5.192 5.200 5.169 5.200 78,032 +0.02(+0.45%)
Jul 28, 2004 5.099 5.177 5.099 5.177 138,436 +0.02(+0.37%)
Jul 27, 2004 5.169 5.169 5.126 5.157 160,213 +0.01(+0.15%)
Jul 26, 2004 5.184 5.184 5.123 5.150 154,769 -0.02(-0.37%)
Jul 23, 2004 5.180 5.180 5.142 5.169 75,440 +0.02(+0.37%)
Jul 22, 2004 5.146 5.161 5.111 5.150 150,880 +0.02(+0.30%)
Jul 21, 2004 5.161 5.169 5.115 5.134 126,511 -0.03(-0.52%)
Jul 20, 2004 5.188 5.188 5.134 5.161 174,990 +0.01(+0.22%)
Jul 19, 2004 5.180 5.180 5.092 5.150 211,803 +0.01(+0.15%)
Jul 16, 2004 5.142 5.146 5.123 5.142 176,805 +0.01(+0.15%)
Jul 15, 2004 5.111 5.146 5.057 5.134 191,063 +0.01(+0.23%)
Jul 14, 2004 5.173 5.173 5.123 5.123 158,917 -0.04(-0.82%)
Jul 13, 2004 5.165 5.177 5.130 5.165 135,066 -0.02(-0.45%)
Jul 12, 2004 5.119 5.188 5.119 5.188 143,103 +0.05(+0.98%)
Jul 09, 2004 5.150 5.150 5.115 5.138 84,254 +0.00(+0.08%)
Jul 08, 2004 5.080 5.142 5.076 5.134 166,176 +0.02(+0.45%)
Jul 07, 2004 5.092 5.119 5.092 5.111 135,585 +0.00(+0.00%)
Jul 06, 2004 5.107 5.111 5.076 5.111 148,806 +0.00(+0.08%)
Jul 02, 2004 5.042 5.111 5.042 5.107 145,436 +0.08(+1.53%)
Jul 01, 2004 4.984 5.038 4.984 5.030 97,735 +0.03(+0.62%)
Jun 30, 2004 5.011 5.018 4.995 4.999 221,654 +0.01(+0.15%)
Jun 29, 2004 5.015 5.015 4.991 4.991 152,436 -0.01(-0.15%)
Jun 28, 2004 5.015 5.015 4.988 4.999 133,770 +0.00(+0.08%)
Jun 25, 2004 5.011 5.011 4.980 4.995 269,355 +0.02(+0.39%)
Jun 24, 2004 4.980 5.011 4.957 4.976 169,805 +0.02(+0.47%)
Jun 23, 2004 4.941 4.957 4.914 4.953 217,506 +0.04(+0.79%)
Jun 22, 2004 4.926 4.949 4.910 4.914 243,430 -0.02(-0.39%)
Jun 21, 2004 4.953 4.953 4.914 4.934 117,697 +0.02(+0.39%)
Jun 18, 2004 4.937 4.937 4.910 4.914 113,549 +0.00(+0.00%)
Jun 17, 2004 4.922 4.926 4.903 4.914 185,619 +0.02(+0.31%)
Jun 16, 2004 4.907 4.930 4.886 4.899 179,915 -0.01(-0.16%)
Jun 15, 2004 4.880 4.910 4.880 4.907 100,587 +0.03(+0.71%)
Jun 14, 2004 4.941 4.941 4.864 4.872 134,029 -0.07(-1.41%)
Jun 10, 2004 4.937 4.945 4.910 4.941 223,469 +0.02(+0.39%)
Jun 09, 2004 4.937 4.953 4.918 4.922 108,364 -0.03(-0.55%)
Jun 08, 2004 4.972 4.972 4.934 4.949 233,579 +0.00(+0.08%)
Jun 07, 2004 5.015 5.018 4.945 4.945 226,580 -0.05(-1.08%)
Jun 04, 2004 5.022 5.022 4.988 4.999 132,992 -0.02(-0.46%)
Jun 03, 2004 5.061 5.061 5.015 5.022 146,473 -0.04(-0.76%)
Jun 02, 2004 5.061 5.069 5.030 5.061 132,474 +0.00(+0.00%)
Jun 01, 2004 5.061 5.065 5.003 5.061 110,179 +0.03(+0.61%)
May 28, 2004 5.061 5.076 5.015 5.030 135,325 -0.01(-0.15%)
May 27, 2004 5.084 5.308 5.015 5.038 191,841 +0.02(+0.46%)
May 26, 2004 5.007 5.026 4.991 5.015 164,620 +0.02(+0.39%)
May 25, 2004 4.988 4.995 4.961 4.995 223,209 +0.00(+0.08%)
May 24, 2004 4.988 4.991 4.957 4.991 145,436 +0.04(+0.86%)
May 21, 2004 4.957 4.976 4.937 4.949 223,469 -0.00(-0.08%)
May 20, 2004 4.957 4.972 4.937 4.953 148,028 +0.05(+0.94%)
May 19, 2004 4.918 4.945 4.907 4.907 194,952 -0.03(-0.55%)
May 18, 2004 4.914 4.941 4.883 4.934 255,097 +0.06(+1.19%)
May 17, 2004 4.887 4.910 4.860 4.876 173,694 +0.03(+0.56%)
May 14, 2004 4.833 4.895 4.822 4.849 159,176 +0.01(+0.16%)
May 13, 2004 4.814 4.918 4.814 4.841 245,504 +0.00(+0.00%)
May 12, 2004 4.845 4.910 4.818 4.841 183,804 -0.08(-1.57%)
May 11, 2004 4.864 4.918 4.845 4.918 310,575 +0.07(+1.35%)
May 10, 2004 4.910 4.910 4.841 4.853 309,538 -0.03(-0.63%)
May 07, 2004 4.995 4.995 4.764 4.883 335,722 -0.13(-2.62%)
May 06, 2004 5.042 5.065 4.984 5.015 213,358 -0.05(-0.91%)
May 05, 2004 5.072 5.092 5.042 5.061 237,727 -0.02(-0.38%)
May 04, 2004 5.150 5.169 5.061 5.080 151,399 +0.00(+0.00%)
May 03, 2004 5.053 5.111 5.049 5.080 238,246 +0.03(+0.61%)
Apr 30, 2004 5.080 5.084 5.003 5.049 131,437 +0.02(+0.38%)
Apr 29, 2004 5.038 5.038 4.984 5.030 291,650 +0.02(+0.38%)
Apr 28, 2004 5.057 5.084 4.991 5.011 414,273 -0.06(-1.22%)
Apr 27, 2004 5.080 5.092 5.053 5.072 296,576 +0.02(+0.38%)
Apr 26, 2004 5.049 5.099 5.034 5.053 260,541 +0.02(+0.46%)
Apr 23, 2004 5.126 5.169 5.018 5.030 305,390 -0.08(-1.51%)
Apr 22, 2004 5.072 5.138 5.057 5.107 176,286 +0.05(+0.99%)
Apr 21, 2004 5.142 5.142 5.034 5.057 362,165 -0.05(-0.91%)
Apr 20, 2004 5.219 5.223 5.022 5.103 226,061 -0.10(-1.93%)
Apr 19, 2004 5.157 5.238 5.130 5.204 199,359 +0.05(+0.97%)
Apr 16, 2004 5.115 5.153 5.115 5.153 145,436 +0.05(+1.06%)
Apr 15, 2004 5.180 5.184 5.099 5.099 228,135 -0.04(-0.83%)
Apr 14, 2004 5.134 5.246 5.123 5.142 256,393 +0.01(+0.15%)
Apr 13, 2004 5.250 5.269 5.123 5.134 314,204 -0.19(-3.55%)
Apr 12, 2004 5.389 5.396 5.304 5.323 156,065 -0.04(-0.72%)
Apr 08, 2004 5.381 5.381 5.319 5.362 136,362 +0.05(+0.94%)
Apr 07, 2004 5.385 5.393 5.296 5.312 86,847 -0.03(-0.58%)
Apr 06, 2004 5.389 5.389 5.285 5.342 132,474 -0.05(-0.86%)
Apr 05, 2004 5.501 5.501 5.312 5.389 299,427 -0.13(-2.31%)
Apr 02, 2004 5.570 5.570 5.470 5.516 216,210 -0.05(-0.97%)
Apr 01, 2004 5.574 5.574 5.531 5.570 180,693 +0.02(+0.35%)
Mar 31, 2004 5.535 5.551 5.508 5.551 230,209 +0.04(+0.77%)
Mar 30, 2004 5.528 5.531 5.485 5.508 216,210 -0.01(-0.14%)
Mar 29, 2004 5.551 5.551 5.477 5.516 243,171 -0.02(-0.28%)
Mar 26, 2004 5.508 5.547 5.485 5.531 233,061 +0.02(+0.42%)
Mar 25, 2004 5.562 5.562 5.493 5.508 375,905 -0.00(-0.07%)
Mar 24, 2004 5.547 5.551 5.493 5.512 236,431 -0.03(-0.49%)
Mar 23, 2004 5.528 5.555 5.477 5.539 300,464 +0.03(+0.63%)
Mar 22, 2004 5.497 5.528 5.477 5.504 144,399 +0.00(+0.07%)
Mar 19, 2004 5.555 5.555 5.485 5.501 170,323 -0.07(-1.25%)
Mar 18, 2004 5.570 5.574 5.543 5.570 163,842 +0.02(+0.28%)
Mar 17, 2004 5.516 5.574 5.516 5.555 167,472 +0.03(+0.49%)
Mar 16, 2004 5.566 5.585 5.501 5.528 235,653 -0.00(-0.07%)
Mar 15, 2004 5.570 5.585 5.531 5.531 198,322 -0.02(-0.42%)
Mar 12, 2004 5.582 5.585 5.539 5.555 167,990 +0.00(+0.00%)
Mar 11, 2004 5.547 5.578 5.535 5.555 156,065 -0.04(-0.69%)
Mar 10, 2004 5.589 5.593 5.566 5.593 244,727 +0.04(+0.76%)
Mar 09, 2004 5.574 5.585 5.524 5.551 144,658 +0.00(+0.00%)
Mar 08, 2004 5.562 5.562 5.524 5.551 182,249 +0.03(+0.56%)
Mar 05, 2004 5.493 5.547 5.493 5.520 234,098 +0.03(+0.63%)
Mar 04, 2004 5.477 5.504 5.462 5.485 136,103 +0.01(+0.14%)
Mar 03, 2004 5.497 5.508 5.466 5.477 101,883 +0.00(+0.00%)
Mar 02, 2004 5.508 5.508 5.458 5.477 172,657 -0.02(-0.28%)
Mar 01, 2004 5.504 5.516 5.474 5.493 200,655 +0.00(+0.07%)
Feb 27, 2004 5.485 5.493 5.462 5.489 162,287 +0.00(+0.07%)
Feb 26, 2004 5.477 5.493 5.450 5.485 169,286 +0.03(+0.57%)
Feb 25, 2004 5.466 5.474 5.431 5.454 118,215 +0.02(+0.43%)
Feb 24, 2004 5.497 5.497 5.423 5.431 237,209 -0.03(-0.56%)
Feb 23, 2004 5.485 5.497 5.450 5.462 212,580 -0.03(-0.63%)
Feb 20, 2004 5.439 5.516 5.439 5.497 275,577 +0.04(+0.78%)
Feb 19, 2004 5.439 5.493 5.439 5.454 192,878 +0.01(+0.21%)
Feb 18, 2004 5.493 5.516 5.443 5.443 286,724 -0.04(-0.70%)
Feb 17, 2004 5.477 5.485 5.450 5.481 178,879 +0.00(+0.07%)
Feb 13, 2004 5.516 5.516 5.466 5.477 148,028 -0.02(-0.42%)
Feb 12, 2004 5.497 5.512 5.485 5.501 157,620 -0.01(-0.21%)
Feb 11, 2004 5.512 5.516 5.466 5.512 237,209 +0.01(+0.21%)
Feb 10, 2004 5.462 5.512 5.462 5.501 231,505 +0.05(+0.99%)
Feb 09, 2004 5.439 5.458 5.408 5.447 252,245 +0.01(+0.14%)
Feb 06, 2004 5.477 5.481 5.439 5.439 155,806 +0.00(+0.00%)
Feb 05, 2004 5.501 5.501 5.420 5.439 126,252 -0.03(-0.49%)
Feb 04, 2004 5.470 5.501 5.439 5.466 123,659 +0.00(+0.00%)
Feb 03, 2004 5.458 5.470 5.423 5.466 149,065 +0.03(+0.50%)
Feb 02, 2004 5.435 5.458 5.404 5.439 219,839 +0.00(+0.07%)
Jan 30, 2004 5.439 5.439 5.389 5.435 207,136 +0.04(+0.71%)
Jan 29, 2004 5.366 5.404 5.366 5.396 214,654 +0.03(+0.65%)
Jan 28, 2004 5.454 5.470 5.362 5.362 349,202 -0.05(-1.00%)
Jan 27, 2004 5.366 5.447 5.331 5.416 310,834 +0.07(+1.37%)
Jan 26, 2004 5.358 5.381 5.323 5.342 292,428 -0.02(-0.36%)
Jan 23, 2004 5.381 5.393 5.354 5.362 302,538 -0.02(-0.29%)
Jan 22, 2004 5.396 5.412 5.350 5.377 391,978 -0.02(-0.36%)
Jan 21, 2004 5.350 5.396 5.350 5.396 264,429 +0.02(+0.29%)
Jan 20, 2004 5.350 5.381 5.315 5.381 464,048 +0.04(+0.79%)
Jan 16, 2004 5.315 5.339 5.292 5.339 396,385 +0.03(+0.65%)
Jan 15, 2004 5.292 5.304 5.269 5.304 489,972 +0.02(+0.44%)
Jan 14, 2004 5.273 5.285 5.250 5.281 293,983 +0.02(+0.29%)
Jan 13, 2004 5.238 5.277 5.227 5.265 570,338 +0.03(+0.52%)
Jan 12, 2004 5.234 5.281 5.219 5.238 901,135 +0.00(+0.07%)
Jan 09, 2004 5.315 5.323 5.188 5.234 1,832,343 -0.05(-0.88%)
Jan 08, 2004 5.273 5.292 5.254 5.281 167,472 +0.02(+0.44%)
Jan 07, 2004 5.308 5.308 5.231 5.258 311,612 -0.02(-0.37%)
Jan 06, 2004 5.296 5.300 5.265 5.277 207,655 +0.00(+0.00%)
Jan 05, 2004 5.308 5.308 5.261 5.277 179,915 -0.03(-0.51%)
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.