Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.822 4.826 4.775 4.802 96,179 -0.01(-0.16%)
May 30, 2006 4.822 4.868 4.783 4.810 133,251 -0.04(-0.87%)
May 26, 2006 4.903 4.903 4.845 4.853 92,031 -0.05(-0.94%)
May 25, 2006 4.818 4.899 4.814 4.899 94,624 +0.06(+1.20%)
May 24, 2006 4.841 4.880 4.791 4.841 162,546 +0.00(+0.00%)
May 23, 2006 4.787 4.880 4.787 4.841 125,993 +0.04(+0.80%)
May 22, 2006 4.760 4.802 4.752 4.802 155,806 +0.03(+0.65%)
May 19, 2006 4.752 4.791 4.752 4.772 71,292 -0.00(-0.08%)
May 18, 2006 4.756 4.787 4.752 4.775 100,846 +0.02(+0.41%)
May 17, 2006 4.826 4.826 4.737 4.756 139,992 -0.05(-1.04%)
May 16, 2006 4.760 4.868 4.760 4.806 254,319 +0.03(+0.57%)
May 15, 2006 4.748 4.795 4.748 4.779 150,621 +0.02(+0.49%)
May 12, 2006 4.802 4.841 4.756 4.756 161,509 -0.06(-1.28%)
May 11, 2006 4.822 4.849 4.802 4.818 148,806 -0.04(-0.79%)
May 10, 2006 4.841 4.880 4.829 4.856 113,030 +0.02(+0.32%)
May 09, 2006 4.841 4.883 4.826 4.841 118,215 +0.01(+0.16%)
May 08, 2006 4.872 4.891 4.826 4.833 179,138 -0.03(-0.56%)
May 05, 2006 4.841 4.860 4.814 4.860 101,105 +0.01(+0.24%)
May 04, 2006 4.880 4.899 4.806 4.849 245,504 -0.03(-0.63%)
May 03, 2006 4.899 4.957 4.880 4.880 109,401 -0.02(-0.32%)
May 02, 2006 5.026 5.026 4.895 4.895 146,214 -0.09(-1.86%)
May 01, 2006 4.926 5.030 4.922 4.988 143,880 +0.05(+0.94%)
Apr 28, 2006 4.961 5.011 4.917 4.941 109,660 +0.00(+0.00%)
Apr 27, 2006 4.937 4.984 4.915 4.941 123,919 -0.03(-0.70%)
Apr 26, 2006 4.883 5.042 4.883 4.976 209,729 +0.05(+1.10%)
Apr 25, 2006 4.899 4.945 4.880 4.922 120,289 +0.02(+0.31%)
Apr 24, 2006 4.887 4.953 4.880 4.907 164,620 -0.00(-0.08%)
Apr 21, 2006 4.930 4.934 4.883 4.910 99,031 -0.00(-0.08%)
Apr 20, 2006 4.883 4.922 4.880 4.914 116,141 -0.00(-0.08%)
Apr 19, 2006 4.891 4.934 4.864 4.918 133,511 -0.00(-0.08%)
Apr 18, 2006 4.764 4.991 4.760 4.922 255,097 +0.10(+2.00%)
Apr 17, 2006 4.918 4.930 4.802 4.826 207,395 -0.11(-2.27%)
Apr 13, 2006 5.022 5.011 4.849 4.937 215,173 -0.08(-1.69%)
Apr 12, 2006 4.976 5.030 4.957 5.022 245,764 +0.05(+0.93%)
Apr 11, 2006 4.976 5.034 4.961 4.976 83,995 -0.02(-0.39%)
Apr 10, 2006 4.991 5.053 4.976 4.995 93,846 -0.02(-0.31%)
Apr 07, 2006 5.030 5.061 5.011 5.011 200,655 -0.04(-0.76%)
Apr 06, 2006 5.015 5.080 5.015 5.049 80,884 +0.02(+0.46%)
Apr 05, 2006 5.018 5.080 5.018 5.026 73,107 -0.03(-0.61%)
Apr 04, 2006 5.088 5.088 5.030 5.057 130,918 +0.00(+0.08%)
Apr 03, 2006 4.999 5.072 4.995 5.053 216,469 +0.07(+1.31%)
Mar 31, 2006 5.034 5.072 4.988 4.988 205,321 -0.03(-0.54%)
Mar 30, 2006 5.084 5.088 5.007 5.015 170,323 -0.06(-1.14%)
Mar 29, 2006 5.076 5.092 5.053 5.072 131,696 -0.02(-0.38%)
Mar 28, 2006 5.130 5.142 5.072 5.092 117,956 -0.05(-0.90%)
Mar 27, 2006 5.092 5.169 5.092 5.138 90,994 +0.02(+0.38%)
Mar 24, 2006 5.096 5.169 5.096 5.119 136,881 +0.00(+0.08%)
Mar 23, 2006 5.084 5.134 5.084 5.115 139,473 +0.02(+0.30%)
Mar 22, 2006 5.076 5.123 5.076 5.099 90,735 +0.02(+0.46%)
Mar 21, 2006 5.080 5.126 5.072 5.076 150,621 -0.03(-0.60%)
Mar 20, 2006 5.142 5.179 5.092 5.107 114,845 -0.05(-1.05%)
Mar 17, 2006 5.111 5.169 5.099 5.161 132,474 +0.02(+0.45%)
Mar 16, 2006 5.061 5.161 5.059 5.138 128,326 +0.06(+1.22%)
Mar 15, 2006 5.061 5.076 5.053 5.076 120,808 -0.01(-0.15%)
Mar 14, 2006 5.080 5.092 5.061 5.084 135,066 -0.00(-0.08%)
Mar 13, 2006 5.076 5.130 5.076 5.088 161,250 -0.02(-0.38%)
Mar 10, 2006 5.084 5.111 5.061 5.107 94,105 +0.05(+0.91%)
Mar 09, 2006 5.053 5.115 5.035 5.061 124,437 -0.00(-0.08%)
Mar 08, 2006 5.084 5.127 5.018 5.065 194,692 -0.05(-0.91%)
Mar 07, 2006 5.161 5.165 5.111 5.111 135,585 -0.06(-1.19%)
Mar 06, 2006 5.207 5.223 5.157 5.173 122,882 -0.03(-0.67%)
Mar 03, 2006 5.219 5.229 5.200 5.207 157,102 -0.02(-0.37%)
Mar 02, 2006 5.207 5.234 5.204 5.227 99,809 +0.01(+0.22%)
Mar 01, 2006 5.192 5.231 5.190 5.215 142,584 +0.01(+0.22%)
Feb 28, 2006 5.196 5.223 5.188 5.204 143,880 +0.01(+0.15%)
Feb 27, 2006 5.207 5.246 5.192 5.196 151,917 -0.03(-0.59%)
Feb 24, 2006 5.207 5.246 5.192 5.227 110,438 +0.02(+0.37%)
Feb 23, 2006 5.234 5.246 5.190 5.207 82,180 -0.03(-0.52%)
Feb 22, 2006 5.177 5.246 5.172 5.234 113,290 +0.03(+0.52%)
Feb 21, 2006 5.153 5.207 5.153 5.207 262,096 +0.03(+0.67%)
Feb 17, 2006 5.227 5.234 5.173 5.173 120,030 -0.04(-0.74%)
Feb 16, 2006 5.192 5.219 5.177 5.211 90,476 +0.02(+0.30%)
Feb 15, 2006 5.188 5.219 5.180 5.196 134,548 -0.01(-0.15%)
Feb 14, 2006 5.207 5.219 5.169 5.204 120,289 -0.03(-0.52%)
Feb 13, 2006 5.134 5.234 5.132 5.231 138,696 +0.03(+0.52%)
Feb 10, 2006 5.169 5.246 5.153 5.204 105,771 +0.05(+1.05%)
Feb 09, 2006 5.157 5.219 5.146 5.150 220,098 -0.02(-0.30%)
Feb 08, 2006 5.115 5.200 5.115 5.165 151,658 +0.04(+0.75%)
Feb 07, 2006 5.161 5.161 5.126 5.126 138,696 -0.03(-0.61%)
Feb 06, 2006 5.150 5.215 5.096 5.158 128,326 -0.00(-0.06%)
Feb 03, 2006 5.177 5.188 5.130 5.161 145,695 -0.03(-0.67%)
Feb 02, 2006 5.169 5.211 5.157 5.196 168,509 +0.02(+0.45%)
Feb 01, 2006 5.165 5.211 5.157 5.173 193,396 +0.00(+0.07%)
Jan 31, 2006 5.184 5.204 5.169 5.169 67,922 +0.00(+0.07%)
Jan 30, 2006 5.184 5.204 5.150 5.165 150,880 +0.02(+0.37%)
Jan 27, 2006 5.173 5.238 5.146 5.146 134,548 -0.02(-0.37%)
Jan 26, 2006 5.196 5.231 5.161 5.165 149,325 -0.02(-0.37%)
Jan 25, 2006 5.227 5.227 5.162 5.184 169,286 -0.01(-0.22%)
Jan 24, 2006 5.161 5.223 5.161 5.196 116,919 +0.02(+0.30%)
Jan 23, 2006 5.200 5.242 5.158 5.180 117,697 -0.04(-0.81%)
Jan 20, 2006 5.207 5.231 5.188 5.223 109,401 +0.01(+0.15%)
Jan 19, 2006 5.215 5.238 5.169 5.215 120,289 +0.00(+0.07%)
Jan 18, 2006 5.130 5.238 5.111 5.211 196,766 +0.07(+1.27%)
Jan 17, 2006 5.138 5.161 5.107 5.146 171,360 -0.00(-0.07%)
Jan 13, 2006 5.200 5.200 5.134 5.150 138,955 -0.05(-0.96%)
Jan 12, 2006 5.169 5.207 5.138 5.200 105,771 +0.03(+0.60%)
Jan 11, 2006 5.123 5.169 5.120 5.169 117,956 +0.04(+0.75%)
Jan 10, 2006 5.119 5.161 5.096 5.130 123,919 +0.02(+0.45%)
Jan 09, 2006 5.130 5.138 5.105 5.107 142,843 -0.04(-0.75%)
Jan 06, 2006 5.111 5.169 5.111 5.146 107,845 +0.01(+0.23%)
Jan 05, 2006 5.130 5.169 5.099 5.134 131,437 -0.02(-0.37%)
Jan 04, 2006 5.022 5.169 5.022 5.153 167,212 +0.08(+1.52%)
Jan 03, 2006 4.976 5.126 4.970 5.076 290,872 +0.11(+2.25%)
Dec 30, 2005 5.015 5.015 4.961 4.964 225,024 -0.02(-0.31%)
Dec 29, 2005 5.011 5.046 4.968 4.980 264,689 -0.02(-0.46%)
Dec 28, 2005 4.964 5.015 4.918 5.003 308,760 +0.03(+0.70%)
Dec 27, 2005 4.991 5.053 4.957 4.968 261,318 -0.02(-0.39%)
Dec 23, 2005 5.003 5.007 4.941 4.988 181,471 -0.06(-1.22%)
Dec 22, 2005 5.042 5.076 5.030 5.049 136,881 +0.02(+0.38%)
Dec 21, 2005 5.018 5.045 5.018 5.030 100,587 +0.01(+0.23%)
Dec 20, 2005 5.022 5.053 5.018 5.018 232,283 -0.00(-0.08%)
Dec 19, 2005 5.034 5.072 5.022 5.022 263,652 -0.03(-0.61%)
Dec 16, 2005 5.022 5.080 5.015 5.053 266,763 +0.02(+0.38%)
Dec 15, 2005 5.034 5.084 5.015 5.034 185,100 -0.02(-0.30%)
Dec 14, 2005 5.022 5.061 5.022 5.049 176,805 +0.03(+0.61%)
Dec 13, 2005 5.030 5.072 5.015 5.018 235,135 -0.05(-1.06%)
Dec 12, 2005 5.084 5.103 5.034 5.072 192,878 -0.02(-0.30%)
Dec 09, 2005 5.092 5.123 5.088 5.088 116,141 -0.02(-0.30%)
Dec 08, 2005 5.096 5.123 5.084 5.103 128,067 +0.00(+0.00%)
Dec 07, 2005 5.084 5.123 5.072 5.103 105,512 +0.04(+0.76%)
Dec 06, 2005 5.049 5.099 5.038 5.065 180,434 -0.01(-0.15%)
Dec 05, 2005 5.076 5.084 5.026 5.072 237,986 -0.01(-0.15%)
Dec 02, 2005 5.103 5.130 5.080 5.080 93,846 -0.04(-0.83%)
Dec 01, 2005 5.111 5.177 5.092 5.123 245,764 +0.00(+0.08%)
Nov 30, 2005 5.116 5.130 5.096 5.119 141,288 +0.00(+0.08%)
Nov 29, 2005 5.130 5.146 5.069 5.115 180,434 -0.00(-0.08%)
Nov 28, 2005 5.161 5.207 5.072 5.119 289,317 -0.05(-0.97%)
Nov 25, 2005 5.096 5.188 5.088 5.169 84,254 +0.07(+1.36%)
Nov 23, 2005 5.107 5.115 5.053 5.099 162,805 -0.02(-0.45%)
Nov 22, 2005 5.092 5.123 5.053 5.123 201,433 -0.01(-0.15%)
Nov 21, 2005 5.169 5.196 5.034 5.130 289,576 -0.04(-0.82%)
Nov 18, 2005 5.265 5.265 5.128 5.173 194,692 -0.15(-2.83%)
Nov 17, 2005 5.111 5.323 5.065 5.323 260,800 +0.21(+4.15%)
Nov 16, 2005 5.107 5.142 5.096 5.111 176,805 +0.00(+0.08%)
Nov 15, 2005 5.134 5.165 5.088 5.107 195,729 -0.03(-0.60%)
Nov 14, 2005 5.188 5.200 5.107 5.138 174,731 -0.07(-1.41%)
Nov 11, 2005 5.204 5.265 5.150 5.211 116,660 -0.03(-0.59%)
Nov 10, 2005 5.207 5.242 5.163 5.242 97,476 +0.02(+0.30%)
Nov 09, 2005 5.207 5.231 5.207 5.227 269,096 +0.02(+0.30%)
Nov 08, 2005 5.223 5.238 5.207 5.211 116,141 -0.01(-0.22%)
Nov 07, 2005 5.231 5.285 5.207 5.223 148,547 -0.02(-0.44%)
Nov 04, 2005 5.223 5.246 5.211 5.246 123,659 +0.00(+0.00%)
Nov 03, 2005 5.292 5.362 5.227 5.246 95,402 -0.08(-1.52%)
Nov 02, 2005 5.323 5.362 5.311 5.327 56,515 -0.02(-0.29%)
Nov 01, 2005 5.296 5.362 5.286 5.342 136,103 +0.06(+1.17%)
Oct 31, 2005 5.227 5.281 5.227 5.281 107,068 +0.04(+0.81%)
Oct 28, 2005 5.207 5.250 5.204 5.238 209,988 +0.02(+0.30%)
Oct 27, 2005 5.223 5.265 5.215 5.223 195,470 -0.00(-0.07%)
Oct 26, 2005 5.265 5.281 5.207 5.227 171,879 -0.03(-0.66%)
Oct 25, 2005 5.273 5.323 5.223 5.261 146,473 -0.04(-0.73%)
Oct 24, 2005 5.265 5.304 5.242 5.300 130,659 +0.02(+0.29%)
Oct 21, 2005 5.246 5.285 5.223 5.285 138,955 +0.00(+0.00%)
Oct 20, 2005 5.231 5.285 5.227 5.285 97,476 +0.03(+0.51%)
Oct 19, 2005 5.246 5.292 5.227 5.258 99,290 -0.03(-0.51%)
Oct 18, 2005 5.215 5.285 5.207 5.285 257,430 +0.03(+0.66%)
Oct 17, 2005 5.323 5.339 5.207 5.250 240,838 -0.11(-2.09%)
Oct 14, 2005 5.308 5.400 5.300 5.362 134,029 +0.05(+0.94%)
Oct 13, 2005 5.373 5.373 5.304 5.312 147,510 -0.05(-0.86%)
Oct 12, 2005 5.400 5.404 5.331 5.358 339,092 -0.05(-0.93%)
Oct 11, 2005 5.420 5.420 5.400 5.408 177,064 -0.01(-0.21%)
Oct 10, 2005 5.408 5.431 5.400 5.420 164,879 +0.00(+0.00%)
Oct 07, 2005 5.420 5.454 5.412 5.420 88,661 -0.04(-0.71%)
Oct 06, 2005 5.485 5.485 5.412 5.458 157,880 -0.01(-0.21%)
Oct 05, 2005 5.489 5.539 5.466 5.470 150,102 -0.05(-0.84%)
Oct 04, 2005 5.578 5.581 5.493 5.516 155,028 -0.06(-1.04%)
Oct 03, 2005 5.489 5.585 5.485 5.574 185,360 +0.07(+1.19%)
Sep 30, 2005 5.516 5.535 5.466 5.508 140,510 +0.02(+0.42%)
Sep 29, 2005 5.520 5.529 5.439 5.485 135,066 +0.00(+0.07%)
Sep 28, 2005 5.412 5.508 5.412 5.481 158,398 +0.07(+1.21%)
Sep 27, 2005 5.466 5.476 5.400 5.416 286,724 -0.02(-0.35%)
Sep 26, 2005 5.427 5.435 5.385 5.435 345,573 +0.00(+0.00%)
Sep 23, 2005 5.435 5.443 5.404 5.435 177,323 -0.07(-1.19%)
Sep 22, 2005 5.535 5.555 5.462 5.501 149,325 -0.05(-0.97%)
Sep 21, 2005 5.551 5.558 5.520 5.555 169,286 +0.00(+0.00%)
Sep 20, 2005 5.516 5.558 5.501 5.555 144,658 +0.04(+0.70%)
Sep 19, 2005 5.524 5.555 5.504 5.516 100,068 +0.02(+0.27%)
Sep 16, 2005 5.508 5.531 5.466 5.501 67,662 -0.02(-0.41%)
Sep 15, 2005 5.555 5.562 5.504 5.524 101,105 -0.04(-0.69%)
Sep 14, 2005 5.516 5.574 5.516 5.562 100,846 +0.03(+0.49%)
Sep 13, 2005 5.585 5.601 5.520 5.535 214,136 -0.12(-2.18%)
Sep 12, 2005 5.663 5.670 5.624 5.659 136,622 +0.01(+0.14%)
Sep 09, 2005 5.655 5.663 5.620 5.651 120,030 +0.00(+0.00%)
Sep 08, 2005 5.624 5.651 5.609 5.651 152,954 +0.02(+0.41%)
Sep 07, 2005 5.632 5.647 5.547 5.628 292,169 -0.00(-0.07%)
Sep 06, 2005 5.643 5.655 5.585 5.632 202,988 -0.02(-0.34%)
Sep 02, 2005 5.601 5.651 5.593 5.651 116,400 +0.06(+1.03%)
Sep 01, 2005 5.605 5.612 5.582 5.593 208,951 -0.03(-0.48%)
Aug 31, 2005 5.616 5.650 5.597 5.620 143,621 +0.01(+0.14%)
Aug 30, 2005 5.574 5.612 5.562 5.612 147,510 +0.02(+0.41%)
Aug 29, 2005 5.562 5.636 5.562 5.589 132,214 +0.03(+0.56%)
Aug 26, 2005 5.574 5.612 5.555 5.558 129,103 -0.03(-0.62%)
Aug 25, 2005 5.601 5.612 5.555 5.593 158,917 +0.00(+0.07%)
Aug 24, 2005 5.585 5.647 5.558 5.589 148,288 -0.00(-0.07%)
Aug 23, 2005 5.589 5.678 5.574 5.593 205,581 +0.00(+0.00%)
Aug 22, 2005 5.585 5.612 5.555 5.593 100,587 +0.01(+0.14%)
Aug 19, 2005 5.593 5.632 5.566 5.585 204,025 +0.00(+0.00%)
Aug 18, 2005 5.539 5.593 5.524 5.585 132,474 +0.06(+1.12%)
Aug 17, 2005 5.524 5.547 5.497 5.524 144,140 +0.02(+0.28%)
Aug 16, 2005 5.504 5.516 5.477 5.508 228,394 -0.01(-0.14%)
Aug 15, 2005 5.585 5.593 5.497 5.516 153,991 -0.06(-1.04%)
Aug 12, 2005 5.539 5.609 5.512 5.574 173,175 +0.03(+0.56%)
Aug 11, 2005 5.574 5.609 5.531 5.543 133,770 -0.05(-0.90%)
Aug 10, 2005 5.562 5.593 5.539 5.593 167,990 +0.03(+0.55%)
Aug 09, 2005 5.555 5.593 5.531 5.562 175,249 +0.00(+0.00%)
Aug 08, 2005 5.643 5.651 5.562 5.562 183,545 -0.10(-1.77%)
Aug 05, 2005 5.651 5.665 5.612 5.663 186,656 +0.00(+0.00%)
Aug 04, 2005 5.616 5.663 5.609 5.663 147,769 +0.03(+0.48%)
Aug 03, 2005 5.643 5.659 5.609 5.636 165,916 -0.02(-0.27%)
Aug 02, 2005 5.651 5.670 5.611 5.651 133,251 -0.01(-0.20%)
Aug 01, 2005 5.624 5.666 5.609 5.663 173,694 +0.04(+0.69%)
Jul 29, 2005 5.628 5.636 5.582 5.624 194,952 +0.02(+0.27%)
Jul 28, 2005 5.620 5.647 5.597 5.609 183,545 -0.02(-0.27%)
Jul 27, 2005 5.605 5.632 5.605 5.624 205,321 -0.01(-0.14%)
Jul 26, 2005 5.605 5.670 5.593 5.632 282,836 +0.03(+0.55%)
Jul 25, 2005 5.582 5.609 5.577 5.601 197,026 +0.00(+0.00%)
Jul 22, 2005 5.585 5.602 5.570 5.601 155,028 +0.03(+0.55%)
Jul 21, 2005 5.609 5.609 5.562 5.570 225,283 -0.04(-0.69%)
Jul 20, 2005 5.609 5.609 5.566 5.609 193,137 +0.00(+0.00%)
Jul 19, 2005 5.570 5.609 5.562 5.609 308,242 +0.03(+0.62%)
Jul 18, 2005 5.597 5.620 5.562 5.574 251,467 -0.05(-0.96%)
Jul 15, 2005 5.632 5.639 5.601 5.628 283,354 -0.01(-0.13%)
Jul 14, 2005 5.628 5.656 5.593 5.635 263,392 +0.01(+0.20%)
Jul 13, 2005 5.605 5.628 5.570 5.624 298,909 +0.01(+0.21%)
Jul 12, 2005 5.651 5.682 5.604 5.612 321,463 -0.03(-0.55%)
Jul 11, 2005 5.616 5.647 5.597 5.643 415,569 +0.05(+0.83%)
Jul 08, 2005 5.601 5.632 5.570 5.597 336,759 +0.03(+0.48%)
Jul 07, 2005 5.578 5.585 5.543 5.570 160,731 +0.03(+0.56%)
Jul 06, 2005 5.516 5.566 5.512 5.539 261,578 +0.02(+0.42%)
Jul 05, 2005 5.555 5.566 5.504 5.516 438,383 -0.04(-0.69%)
Jul 01, 2005 5.508 5.562 5.504 5.555 250,430 +0.05(+0.84%)
Jun 30, 2005 5.562 5.574 5.508 5.508 410,384 -0.07(-1.24%)
Jun 29, 2005 5.582 5.601 5.566 5.578 447,197 +0.01(+0.21%)
Jun 28, 2005 5.585 5.593 5.547 5.566 314,723 -0.01(-0.21%)
Jun 27, 2005 5.535 5.593 5.516 5.578 375,127 +0.05(+0.98%)
Jun 24, 2005 5.497 5.543 5.474 5.524 402,607 +0.04(+0.77%)
Jun 23, 2005 5.512 5.535 5.458 5.481 363,720 -0.03(-0.49%)
Jun 22, 2005 5.470 5.508 5.450 5.508 585,375 +0.06(+1.06%)
Jun 21, 2005 5.396 5.474 5.381 5.450 847,471 +0.07(+1.29%)
Jun 20, 2005 5.381 5.412 5.354 5.381 883,506 +0.08(+1.45%)
Jun 17, 2005 5.242 5.308 5.223 5.304 150,102 +0.05(+0.88%)
Jun 16, 2005 5.219 5.258 5.211 5.258 139,214 +0.01(+0.15%)
Jun 15, 2005 5.265 5.272 5.219 5.250 134,548 -0.03(-0.51%)
Jun 14, 2005 5.323 5.339 5.250 5.277 178,360 -0.03(-0.51%)
Jun 13, 2005 5.342 5.358 5.273 5.304 209,210 -0.05(-1.01%)
Jun 10, 2005 5.335 5.368 5.323 5.358 136,362 -0.01(-0.22%)
Jun 09, 2005 5.362 5.396 5.342 5.369 124,696 -0.02(-0.29%)
Jun 08, 2005 5.393 5.412 5.362 5.385 187,952 -0.00(-0.07%)
Jun 07, 2005 5.362 5.400 5.342 5.389 260,541 +0.03(+0.65%)
Jun 06, 2005 5.354 5.381 5.350 5.354 164,102 -0.03(-0.50%)
Jun 03, 2005 5.400 5.420 5.350 5.381 299,687 -0.02(-0.36%)
Jun 02, 2005 5.385 5.412 5.362 5.400 273,244 -0.02(-0.43%)
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.