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 UNCHANGED
Streaming Delayed 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, 2019 9.499 9.499 9.443 9.457 137,804 +0.00(+0.00%)
Apr 29, 2019 9.499 9.514 9.443 9.457 125,393 -0.01(-0.07%)
Apr 26, 2019 9.429 9.492 9.429 9.464 107,561 +0.02(+0.22%)
Apr 25, 2019 9.429 9.471 9.429 9.443 73,762 +0.01(+0.15%)
Apr 24, 2019 9.443 9.443 9.408 9.429 98,243 -0.01(-0.07%)
Apr 23, 2019 9.443 9.450 9.387 9.436 189,083 -0.01(-0.07%)
Apr 22, 2019 9.387 9.485 9.387 9.443 129,072 +0.06(+0.60%)
Apr 18, 2019 9.394 9.417 9.373 9.387 143,321 +0.01(+0.08%)
Apr 17, 2019 9.408 9.443 9.359 9.380 119,728 -0.02(-0.22%)
Apr 16, 2019 9.415 9.422 9.401 9.401 78,415 -0.02(-0.22%)
Apr 15, 2019 9.408 9.429 9.394 9.422 103,652 -0.01(-0.07%)
Apr 12, 2019 9.450 9.461 9.394 9.429 120,049 -0.02(-0.19%)
Apr 11, 2019 9.454 9.454 9.429 9.447 105,207 -0.01(-0.07%)
Apr 10, 2019 9.412 9.475 9.399 9.454 143,166 +0.06(+0.60%)
Apr 09, 2019 9.419 9.419 9.377 9.398 86,106 -0.01(-0.15%)
Apr 08, 2019 9.433 9.440 9.398 9.412 168,338 -0.02(-0.22%)
Apr 05, 2019 9.398 9.447 9.398 9.433 109,509 +0.02(+0.22%)
Apr 04, 2019 9.433 9.433 9.412 9.412 104,607 -0.02(-0.22%)
Apr 03, 2019 9.426 9.433 9.426 9.433 166,102 +0.00(+0.00%)
Apr 02, 2019 9.489 9.496 9.428 9.433 169,490 -0.04(-0.44%)
Apr 01, 2019 9.419 9.475 9.419 9.475 128,947 +0.04(+0.45%)
Mar 29, 2019 9.440 9.447 9.410 9.433 237,983 -0.01(-0.07%)
Mar 28, 2019 9.440 9.461 9.412 9.440 157,273 -0.02(-0.22%)
Mar 27, 2019 9.426 9.468 9.416 9.461 317,145 +0.07(+0.75%)
Mar 26, 2019 9.341 9.412 9.334 9.391 176,561 +0.05(+0.53%)
Mar 25, 2019 9.334 9.355 9.320 9.341 109,680 +0.01(+0.08%)
Mar 22, 2019 9.320 9.355 9.313 9.334 178,095 +0.01(+0.15%)
Mar 21, 2019 9.250 9.320 9.227 9.320 158,757 +0.09(+0.99%)
Mar 20, 2019 9.152 9.236 9.145 9.229 140,153 +0.08(+0.84%)
Mar 19, 2019 9.166 9.187 9.138 9.152 156,903 -0.01(-0.15%)
Mar 18, 2019 9.138 9.166 9.138 9.166 110,189 +0.04(+0.46%)
Mar 15, 2019 9.145 9.148 9.110 9.124 140,023 +0.00(+0.00%)
Mar 14, 2019 9.187 9.201 9.124 9.124 196,740 -0.05(-0.50%)
Mar 13, 2019 9.191 9.192 9.163 9.170 186,270 +0.01(+0.08%)
Mar 12, 2019 9.205 9.205 9.163 9.163 116,096 -0.01(-0.15%)
Mar 11, 2019 9.246 9.246 9.170 9.177 149,797 -0.04(-0.45%)
Mar 08, 2019 9.177 9.225 9.163 9.218 211,223 +0.05(+0.53%)
Mar 07, 2019 9.107 9.184 9.096 9.170 158,145 +0.06(+0.69%)
Mar 06, 2019 9.100 9.145 9.079 9.107 208,542 +0.02(+0.23%)
Mar 05, 2019 9.093 9.107 9.072 9.086 147,691 +0.01(+0.15%)
Mar 04, 2019 9.079 9.079 9.051 9.072 97,853 +0.00(+0.00%)
Mar 01, 2019 9.156 9.170 9.065 9.072 250,343 -0.05(-0.54%)
Feb 28, 2019 9.128 9.149 9.107 9.121 199,082 -0.03(-0.38%)
Feb 27, 2019 9.170 9.177 9.149 9.156 107,500 -0.03(-0.38%)
Feb 26, 2019 9.093 9.205 9.044 9.191 278,876 +0.13(+1.46%)
Feb 25, 2019 8.995 9.058 8.995 9.058 134,089 +0.07(+0.78%)
Feb 22, 2019 9.107 9.107 8.967 8.988 255,216 -0.11(-1.23%)
Feb 21, 2019 9.093 9.114 9.058 9.100 82,606 -0.01(-0.15%)
Feb 20, 2019 9.121 9.128 9.086 9.114 156,958 -0.01(-0.08%)
Feb 19, 2019 9.051 9.135 9.051 9.121 160,866 +0.09(+1.00%)
Feb 15, 2019 9.002 9.037 8.995 9.030 211,796 +0.03(+0.31%)
Feb 14, 2019 9.051 9.062 8.995 9.002 311,588 -0.02(-0.27%)
Feb 13, 2019 9.082 9.082 8.999 9.027 150,137 -0.04(-0.46%)
Feb 12, 2019 9.061 9.082 9.054 9.068 113,853 +0.03(+0.38%)
Feb 11, 2019 9.034 9.061 9.024 9.034 230,416 -0.01(-0.08%)
Feb 08, 2019 9.020 9.047 9.013 9.040 93,036 +0.03(+0.39%)
Feb 07, 2019 9.027 9.027 8.992 9.006 87,761 -0.02(-0.23%)
Feb 06, 2019 9.027 9.027 9.013 9.027 107,854 +0.01(+0.15%)
Feb 05, 2019 8.957 9.034 8.957 9.013 143,319 +0.08(+0.85%)
Feb 04, 2019 8.999 9.026 8.936 8.936 131,859 -0.08(-0.92%)
Feb 01, 2019 9.020 9.027 9.006 9.020 104,270 +0.01(+0.15%)
Jan 31, 2019 8.978 9.020 8.971 9.006 187,982 +0.05(+0.58%)
Jan 30, 2019 8.943 8.992 8.935 8.954 201,402 +0.02(+0.27%)
Jan 29, 2019 8.929 8.957 8.922 8.929 138,682 +0.01(+0.16%)
Jan 28, 2019 8.922 8.943 8.902 8.915 185,357 -0.02(-0.23%)
Jan 25, 2019 8.964 8.964 8.929 8.936 159,573 -0.01(-0.08%)
Jan 24, 2019 8.860 8.957 8.853 8.943 220,077 +0.08(+0.86%)
Jan 23, 2019 8.867 8.888 8.804 8.867 231,777 +0.03(+0.31%)
Jan 22, 2019 8.777 8.839 8.749 8.839 171,201 +0.08(+0.87%)
Jan 18, 2019 8.832 8.832 8.693 8.763 467,919 -0.06(-0.71%)
Jan 17, 2019 8.874 8.874 8.804 8.825 199,968 -0.05(-0.55%)
Jan 16, 2019 8.867 8.902 8.818 8.874 248,671 -0.02(-0.23%)
Jan 15, 2019 8.902 8.922 8.867 8.895 916,163 -0.01(-0.08%)
Jan 14, 2019 8.881 8.943 8.862 8.902 304,501 +0.03(+0.31%)
Jan 11, 2019 8.832 8.888 8.811 8.874 229,566 +0.06(+0.63%)
Jan 10, 2019 8.811 8.839 8.797 8.818 178,153 +0.00(+0.00%)
Jan 09, 2019 8.839 8.853 8.790 8.818 190,278 +0.02(+0.24%)
Jan 08, 2019 8.846 8.860 8.791 8.797 192,944 -0.05(-0.55%)
Jan 07, 2019 8.686 8.881 8.645 8.846 378,540 +0.19(+2.17%)
Jan 04, 2019 8.575 8.659 8.541 8.659 200,907 +0.08(+0.97%)
Jan 03, 2019 8.541 8.624 8.541 8.575 262,358 +0.03(+0.41%)
Jan 02, 2019 8.450 8.554 8.436 8.541 196,246 +0.07(+0.82%)
Dec 31, 2018 8.450 8.506 8.402 8.471 519,045 +0.06(+0.66%)
Dec 28, 2018 8.409 8.422 8.409 8.416 436,378 +0.01(+0.12%)
Dec 27, 2018 8.426 8.433 8.364 8.405 358,854 +0.01(+0.16%)
Dec 26, 2018 8.440 8.447 8.377 8.391 202,301 -0.04(-0.49%)
Dec 24, 2018 8.440 8.440 8.377 8.433 219,360 +0.02(+0.25%)
Dec 21, 2018 8.377 8.453 8.377 8.412 334,471 -0.02(-0.25%)
Dec 20, 2018 8.474 8.502 8.419 8.433 348,461 -0.01(-0.08%)
Dec 19, 2018 8.440 8.460 8.423 8.440 216,537 +0.02(+0.25%)
Dec 18, 2018 8.426 8.447 8.405 8.419 318,448 -0.03(-0.41%)
Dec 17, 2018 8.440 8.453 8.398 8.453 243,898 +0.03(+0.41%)
Dec 14, 2018 8.419 8.440 8.412 8.419 293,205 -0.01(-0.16%)
Dec 13, 2018 8.481 8.536 8.391 8.433 294,440 -0.02(-0.25%)
Dec 12, 2018 8.474 8.502 8.453 8.453 200,869 -0.03(-0.37%)
Dec 11, 2018 8.478 8.512 8.478 8.485 232,722 +0.01(+0.16%)
Dec 10, 2018 8.471 8.505 8.471 8.471 173,474 -0.02(-0.24%)
Dec 07, 2018 8.423 8.512 8.423 8.491 284,858 +0.08(+0.90%)
Dec 06, 2018 8.368 8.457 8.361 8.416 293,906 +0.03(+0.41%)
Dec 04, 2018 8.340 8.395 8.340 8.381 201,598 +0.04(+0.49%)
Dec 03, 2018 8.320 8.368 8.320 8.340 225,604 +0.03(+0.33%)
Nov 30, 2018 8.313 8.361 8.306 8.313 196,504 +0.00(+0.00%)
Nov 29, 2018 8.333 8.354 8.299 8.313 219,927 -0.02(-0.25%)
Nov 28, 2018 8.313 8.347 8.313 8.333 168,771 +0.02(+0.25%)
Nov 27, 2018 8.313 8.333 8.299 8.313 232,678 -0.02(-0.25%)
Nov 26, 2018 8.347 8.359 8.313 8.333 353,025 -0.05(-0.66%)
Nov 23, 2018 8.313 8.388 8.313 8.388 66,083 +0.08(+0.99%)
Nov 21, 2018 8.306 8.306 8.306 0 -0.01(-0.17%)
Nov 20, 2018 8.320 8.340 8.313 8.320 213,876 -0.01(-0.16%)
Nov 19, 2018 8.299 8.354 8.299 8.333 211,411 +0.00(+0.00%)
Nov 16, 2018 8.327 8.347 8.327 8.333 142,065 -0.02(-0.25%)
Nov 15, 2018 8.361 8.381 8.347 8.354 197,398 -0.01(-0.08%)
Nov 14, 2018 8.395 8.409 8.347 8.361 179,506 +0.00(+0.04%)
Nov 13, 2018 8.371 8.378 8.351 8.357 170,534 -0.01(-0.08%)
Nov 12, 2018 8.357 8.378 8.351 8.364 152,718 +0.02(+0.25%)
Nov 09, 2018 8.357 8.364 8.337 8.344 137,263 -0.01(-0.08%)
Nov 08, 2018 8.371 8.378 8.344 8.351 156,369 +0.01(+0.16%)
Nov 07, 2018 8.398 8.424 8.337 8.337 182,568 -0.05(-0.57%)
Nov 06, 2018 8.378 8.419 8.371 8.385 154,493 +0.01(+0.08%)
Nov 05, 2018 8.398 8.439 8.378 8.378 175,176 -0.01(-0.16%)
Nov 02, 2018 8.419 8.460 8.385 8.392 95,996 -0.03(-0.32%)
Nov 01, 2018 8.453 8.460 8.398 8.419 126,452 -0.01(-0.16%)
Oct 31, 2018 8.439 8.453 8.419 8.433 184,291 +0.01(+0.08%)
Oct 30, 2018 8.398 8.460 8.398 8.426 123,891 +0.03(+0.41%)
Oct 29, 2018 8.412 8.426 8.378 8.392 218,190 -0.01(-0.08%)
Oct 26, 2018 8.453 8.453 8.385 8.398 178,823 -0.03(-0.41%)
Oct 25, 2018 8.446 8.467 8.426 8.433 126,828 -0.01(-0.08%)
Oct 24, 2018 8.439 8.467 8.439 8.439 107,005 -0.01(-0.16%)
Oct 23, 2018 8.446 8.474 8.419 8.453 184,223 +0.01(+0.08%)
Oct 22, 2018 8.535 8.566 8.446 8.446 111,281 -0.10(-1.20%)
Oct 19, 2018 8.590 8.610 8.549 8.549 109,752 -0.04(-0.48%)
Oct 18, 2018 8.562 8.624 8.556 8.590 122,188 +0.03(+0.40%)
Oct 17, 2018 8.597 8.638 8.556 8.556 79,075 -0.06(-0.71%)
Oct 16, 2018 8.508 8.624 8.508 8.617 91,893 +0.13(+1.53%)
Oct 15, 2018 8.446 8.508 8.446 8.487 124,223 +0.03(+0.32%)
Oct 12, 2018 8.467 8.494 8.426 8.460 153,360 +0.04(+0.45%)
Oct 11, 2018 8.429 8.545 8.409 8.422 252,623 +0.01(+0.16%)
Oct 10, 2018 8.416 8.429 8.382 8.409 231,578 -0.01(-0.08%)
Oct 09, 2018 8.463 8.463 8.402 8.416 149,007 -0.01(-0.08%)
Oct 08, 2018 8.565 8.592 8.422 8.422 176,613 -0.16(-1.90%)
Oct 05, 2018 8.565 8.626 8.558 8.586 76,496 +0.02(+0.24%)
Oct 04, 2018 8.681 8.694 8.565 8.565 164,334 -0.13(-1.49%)
Oct 03, 2018 8.803 8.830 8.674 8.694 195,415 -0.12(-1.31%)
Oct 02, 2018 8.708 8.810 8.708 8.810 111,215 +0.07(+0.86%)
Oct 01, 2018 8.674 8.755 8.674 8.735 138,306 +0.05(+0.55%)
Sep 28, 2018 8.715 8.749 8.681 8.687 119,746 +0.00(+0.00%)
Sep 27, 2018 8.715 8.749 8.674 8.687 95,586 -0.01(-0.16%)
Sep 26, 2018 8.735 8.755 8.674 8.701 184,319 -0.03(-0.31%)
Sep 25, 2018 8.728 8.749 8.728 8.728 129,059 +0.00(+0.00%)
Sep 24, 2018 8.701 8.735 8.698 8.728 203,674 +0.02(+0.23%)
Sep 21, 2018 8.749 8.769 8.708 8.708 161,672 +0.00(+0.00%)
Sep 20, 2018 8.592 8.769 8.565 8.708 359,618 +0.11(+1.26%)
Sep 19, 2018 8.620 8.647 8.586 8.599 224,535 -0.02(-0.24%)
Sep 18, 2018 8.674 8.674 8.613 8.620 204,420 -0.05(-0.55%)
Sep 17, 2018 8.701 8.701 8.660 8.667 131,664 -0.05(-0.62%)
Sep 14, 2018 8.694 8.728 8.694 8.721 141,959 +0.03(+0.31%)
Sep 13, 2018 8.701 8.708 8.681 8.694 130,357 +0.04(+0.43%)
Sep 12, 2018 8.650 8.677 8.650 8.657 156,078 -0.01(-0.08%)
Sep 11, 2018 8.623 8.664 8.610 8.664 115,445 +0.03(+0.39%)
Sep 10, 2018 8.616 8.643 8.596 8.630 131,909 +0.03(+0.31%)
Sep 07, 2018 8.650 8.664 8.596 8.603 128,046 -0.03(-0.39%)
Sep 06, 2018 8.643 8.677 8.623 8.637 136,184 -0.01(-0.16%)
Sep 05, 2018 8.704 8.704 8.650 8.650 107,898 -0.03(-0.31%)
Sep 04, 2018 8.677 8.711 8.664 8.677 118,140 -0.01(-0.16%)
Aug 31, 2018 8.691 8.691 8.691 0 +0.01(+0.08%)
Aug 30, 2018 8.691 8.704 8.677 8.684 157,440 -0.03(-0.39%)
Aug 29, 2018 8.718 8.725 8.691 8.718 115,711 +0.01(+0.16%)
Aug 28, 2018 8.718 8.718 8.657 8.704 227,686 +0.00(+0.00%)
Aug 27, 2018 8.725 8.731 8.697 8.704 140,710 -0.01(-0.16%)
Aug 24, 2018 8.711 8.745 8.711 8.718 103,649 +0.01(+0.08%)
Aug 23, 2018 8.718 8.794 8.711 8.711 168,591 -0.01(-0.08%)
Aug 22, 2018 8.718 8.738 8.684 8.718 239,656 +0.00(+0.00%)
Aug 21, 2018 8.711 8.725 8.697 8.718 127,379 +0.01(+0.16%)
Aug 20, 2018 8.711 8.711 8.684 8.704 131,474 +0.00(+0.00%)
Aug 17, 2018 8.731 8.731 8.691 8.704 77,626 -0.02(-0.23%)
Aug 16, 2018 8.664 8.731 8.664 8.725 127,522 +0.03(+0.31%)
Aug 15, 2018 8.630 8.704 8.630 8.697 149,704 +0.06(+0.70%)
Aug 14, 2018 8.616 8.657 8.616 8.637 119,042 +0.01(+0.12%)
Aug 13, 2018 8.660 8.667 8.626 8.626 143,855 -0.02(-0.23%)
Aug 10, 2018 8.633 8.660 8.620 8.647 193,642 +0.03(+0.39%)
Aug 09, 2018 8.626 8.633 8.613 8.613 103,926 -0.01(-0.16%)
Aug 08, 2018 8.606 8.647 8.600 8.626 146,810 +0.01(+0.08%)
Aug 07, 2018 8.626 8.647 8.600 8.620 158,519 +0.00(+0.00%)
Aug 06, 2018 8.573 8.640 8.573 8.620 134,877 +0.05(+0.63%)
Aug 03, 2018 8.573 8.606 8.566 8.566 93,328 -0.02(-0.24%)
Aug 02, 2018 8.566 8.600 8.559 8.586 132,048 +0.03(+0.31%)
Aug 01, 2018 8.552 8.586 8.552 8.559 81,236 -0.02(-0.24%)
Jul 31, 2018 8.579 8.620 8.579 8.579 205,709 +0.00(+0.00%)
Jul 30, 2018 8.552 8.579 8.526 8.579 147,070 +0.04(+0.47%)
Jul 27, 2018 8.546 8.566 8.526 8.539 202,261 +0.02(+0.24%)
Jul 26, 2018 8.579 8.593 8.512 8.519 199,739 -0.05(-0.55%)
Jul 25, 2018 8.573 8.597 8.559 8.566 179,157 +0.01(+0.16%)
Jul 24, 2018 8.539 8.579 8.539 8.552 184,834 -0.04(-0.47%)
Jul 23, 2018 8.653 8.653 8.586 8.593 163,364 -0.07(-0.78%)
Jul 20, 2018 8.640 8.660 8.633 8.660 179,946 +0.03(+0.31%)
Jul 19, 2018 8.660 8.660 8.613 8.633 139,297 -0.01(-0.16%)
Jul 18, 2018 8.633 8.680 8.633 8.647 185,915 +0.01(+0.08%)
Jul 17, 2018 8.620 8.647 8.620 8.640 137,086 +0.02(+0.23%)
Jul 16, 2018 8.613 8.653 8.613 8.620 150,290 -0.02(-0.23%)
Jul 13, 2018 8.647 8.674 8.626 8.640 115,522 -0.02(-0.19%)
Jul 12, 2018 8.677 8.690 8.657 8.657 265,296 -0.01(-0.15%)
Jul 11, 2018 8.643 8.670 8.630 8.670 175,212 +0.03(+0.31%)
Jul 10, 2018 8.617 8.643 8.609 8.643 178,602 +0.03(+0.39%)
Jul 09, 2018 8.610 8.617 8.610 8.610 137,808 -0.01(-0.08%)
Jul 06, 2018 8.583 8.617 8.563 8.617 161,630 +0.05(+0.55%)
Jul 05, 2018 8.550 8.583 8.550 8.570 123,931 +0.02(+0.23%)
Jul 03, 2018 8.550 8.550 8.550 0 -0.01(-0.08%)
Jul 02, 2018 8.550 8.570 8.543 8.556 150,273 +0.01(+0.16%)
Jun 29, 2018 8.543 8.550 8.530 8.543 307,194 -0.01(-0.08%)
Jun 28, 2018 8.509 8.556 8.509 8.550 172,202 +0.01(+0.08%)
Jun 27, 2018 8.496 8.543 8.483 8.543 172,014 +0.08(+0.95%)
Jun 26, 2018 8.456 8.496 8.456 8.463 143,248 +0.00(+0.00%)
Jun 25, 2018 8.483 8.503 8.456 8.463 168,707 -0.01(-0.08%)
Jun 22, 2018 8.463 8.503 8.463 8.469 157,187 -0.01(-0.16%)
Jun 21, 2018 8.469 8.509 8.467 8.483 176,153 +0.02(+0.24%)
Jun 20, 2018 8.469 8.483 8.463 8.463 323,152 -0.01(-0.08%)
Jun 19, 2018 8.489 8.509 8.456 8.469 294,158 -0.01(-0.16%)
Jun 18, 2018 8.503 8.509 8.469 8.483 312,468 -0.01(-0.16%)
Jun 15, 2018 8.489 8.489 8.496 206,910 +0.01(+0.08%)
Jun 14, 2018 8.496 8.503 8.483 8.489 198,798 +0.01(+0.12%)
Jun 13, 2018 8.479 8.493 8.453 8.479 202,163 +0.02(+0.24%)
Jun 12, 2018 8.493 8.516 8.446 8.459 386,215 -0.05(-0.55%)
Jun 11, 2018 8.553 8.553 8.499 8.506 169,505 -0.04(-0.47%)
Jun 08, 2018 8.533 8.546 8.519 8.546 129,269 +0.02(+0.23%)
Jun 07, 2018 8.526 8.553 8.499 8.526 120,703 -0.02(-0.23%)
Jun 06, 2018 8.546 153,404 +0.02(+0.23%)
Jun 05, 2018 8.586 8.586 8.519 8.526 166,706 -0.05(-0.62%)
Jun 04, 2018 8.619 8.626 8.546 8.579 121,576 -0.02(-0.23%)
Jun 01, 2018 8.593 8.599 8.546 8.599 171,771 +0.01(+0.08%)
May 31, 2018 8.606 8.606 8.539 8.593 175,602 +0.02(+0.23%)
May 30, 2018 8.553 8.593 8.519 8.573 360,304 +0.01(+0.16%)
May 29, 2018 8.533 8.573 8.513 8.559 222,766 +0.07(+0.78%)
May 25, 2018 8.493 8.493 8.493 0 +0.01(+0.08%)
May 24, 2018 8.479 8.506 8.473 8.486 256,234 +0.01(+0.16%)
May 23, 2018 8.473 8.506 8.469 8.473 178,467 +0.01(+0.08%)
May 22, 2018 8.493 8.506 8.466 8.466 170,923 -0.04(-0.47%)
May 21, 2018 8.546 8.546 8.473 8.506 168,707 -0.01(-0.16%)
May 18, 2018 8.499 8.586 8.499 8.519 340,432 +0.03(+0.31%)
May 17, 2018 8.533 8.533 8.493 8.493 209,743 -0.05(-0.62%)
May 16, 2018 8.526 8.559 8.519 8.546 181,277 -0.01(-0.08%)
May 15, 2018 8.573 8.573 8.499 8.553 212,168 -0.03(-0.31%)
May 14, 2018 8.546 8.579 8.519 8.579 181,725 +0.04(+0.43%)
May 11, 2018 8.496 8.556 8.496 8.543 88,960 +0.04(+0.47%)
May 10, 2018 8.496 8.516 8.483 8.503 145,969 -0.01(-0.08%)
May 09, 2018 8.556 8.556 8.463 8.509 309,491 -0.05(-0.62%)
May 08, 2018 8.536 8.562 8.529 8.562 198,605 +0.03(+0.31%)
May 07, 2018 8.536 8.569 8.516 8.536 105,607 -0.01(-0.08%)
May 04, 2018 8.536 8.569 8.516 8.543 113,557 +0.01(+0.16%)
May 03, 2018 8.569 8.569 8.516 8.529 99,422 -0.01(-0.16%)
May 02, 2018 8.549 8.556 8.519 8.543 137,236 +0.01(+0.16%)
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.