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 31, 2012 7.336 7.336 7.179 7.304 455,244 -0.01(-0.13%)
Oct 26, 2012 7.285 7.313 7.313 7.313 266,230 +0.06(+0.83%)
Oct 25, 2012 7.304 7.322 7.234 7.253 174,885 -0.09(-1.20%)
Oct 24, 2012 7.308 7.341 7.225 7.341 237,010 +0.04(+0.57%)
Oct 23, 2012 7.243 7.299 7.207 7.299 141,471 +0.13(+1.81%)
Oct 19, 2012 7.058 7.192 7.058 7.169 146,070 +0.13(+1.78%)
Oct 18, 2012 7.151 7.174 7.035 7.044 146,172 -0.14(-2.00%)
Oct 17, 2012 7.183 7.188 7.109 7.188 127,482 +0.05(+0.71%)
Oct 16, 2012 7.271 7.271 7.104 7.137 232,596 -0.13(-1.78%)
Oct 15, 2012 7.271 7.276 7.231 7.267 102,888 +0.03(+0.38%)
Oct 12, 2012 7.341 7.341 7.202 7.239 188,756 +0.03(+0.45%)
Oct 11, 2012 7.308 7.308 7.160 7.206 203,287 +0.07(+0.93%)
Oct 10, 2012 7.260 7.301 7.131 7.140 169,040 -0.10(-1.34%)
Oct 09, 2012 7.320 7.352 7.200 7.237 136,136 -0.07(-0.95%)
Oct 08, 2012 7.324 7.371 7.242 7.306 146,471 -0.00(-0.06%)
Oct 05, 2012 7.334 7.366 7.269 7.311 105,894 +0.00(+0.06%)
Oct 04, 2012 7.334 7.334 7.269 7.306 170,832 -0.03(-0.44%)
Oct 03, 2012 7.324 7.338 7.288 7.338 164,866 +0.01(+0.19%)
Oct 02, 2012 7.278 7.324 7.251 7.324 175,806 +0.08(+1.15%)
Oct 01, 2012 7.191 7.255 7.145 7.242 193,884 +0.09(+1.22%)
Sep 28, 2012 7.269 7.283 7.099 7.154 402,016 -0.07(-0.96%)
Sep 27, 2012 7.371 7.394 7.218 7.223 288,148 -0.15(-2.00%)
Sep 26, 2012 7.361 7.371 7.297 7.371 319,395 +0.06(+0.82%)
Sep 25, 2012 7.255 7.338 7.209 7.311 302,020 +0.05(+0.70%)
Sep 24, 2012 7.260 7.283 7.117 7.260 222,577 -0.04(-0.57%)
Sep 21, 2012 7.131 7.315 7.099 7.301 333,769 +0.20(+2.86%)
Sep 20, 2012 7.112 7.145 7.043 7.099 168,552 +0.01(+0.20%)
Sep 19, 2012 7.057 7.145 7.039 7.085 241,640 +0.06(+0.85%)
Sep 18, 2012 7.020 7.057 6.988 7.025 163,811 +0.02(+0.26%)
Sep 17, 2012 7.117 7.122 6.988 7.006 179,694 -0.14(-2.00%)
Sep 14, 2012 7.260 7.260 7.134 7.149 238,106 -0.04(-0.58%)
Sep 13, 2012 7.076 7.255 7.053 7.191 386,973 +0.14(+1.96%)
Sep 12, 2012 7.048 7.117 6.988 7.053 238,514 +0.09(+1.28%)
Sep 11, 2012 6.954 7.014 6.950 6.964 173,351 -0.03(-0.46%)
Sep 10, 2012 6.996 7.152 6.982 6.996 244,336 -0.03(-0.46%)
Sep 07, 2012 7.000 7.101 6.977 7.028 177,064 -0.01(-0.20%)
Sep 06, 2012 6.950 7.042 6.950 7.042 173,669 +0.02(+0.33%)
Sep 05, 2012 7.032 7.142 6.959 7.019 289,002 -0.06(-0.91%)
Sep 04, 2012 7.028 7.193 6.950 7.083 390,205 +0.01(+0.19%)
Aug 31, 2012 7.060 7.092 7.014 7.069 211,234 +0.06(+0.85%)
Aug 30, 2012 6.977 7.028 6.977 7.009 250,908 -0.00(-0.07%)
Aug 29, 2012 6.959 7.019 6.959 7.014 250,254 +0.11(+1.53%)
Aug 27, 2012 6.899 6.913 6.867 6.909 192,704 +0.02(+0.33%)
Aug 24, 2012 6.817 6.895 6.812 6.886 190,961 +0.07(+1.08%)
Aug 23, 2012 6.707 6.817 6.707 6.812 324,372 +0.11(+1.57%)
Aug 22, 2012 6.684 6.716 6.656 6.707 336,361 +0.02(+0.27%)
Aug 21, 2012 6.688 6.757 6.633 6.688 500,727 +0.00(+0.00%)
Aug 20, 2012 6.725 6.725 6.684 6.688 221,479 -0.01(-0.21%)
Aug 17, 2012 6.720 6.734 6.693 6.702 194,448 -0.02(-0.34%)
Aug 16, 2012 6.762 6.762 6.697 6.725 261,640 -0.04(-0.54%)
Aug 15, 2012 6.757 6.782 6.739 6.762 341,831 -0.03(-0.47%)
Aug 14, 2012 6.835 6.835 6.758 6.794 210,663 +0.00(+0.00%)
Aug 13, 2012 6.803 6.821 6.780 6.794 248,042 +0.02(+0.29%)
Aug 10, 2012 6.815 6.838 6.774 6.774 162,908 -0.03(-0.40%)
Aug 09, 2012 6.856 6.861 6.792 6.801 215,154 -0.04(-0.60%)
Aug 08, 2012 6.815 6.861 6.815 6.843 169,112 -0.01(-0.20%)
Aug 07, 2012 6.801 6.893 6.801 6.856 244,120 +0.05(+0.74%)
Aug 06, 2012 6.852 6.852 6.792 6.806 186,482 -0.03(-0.47%)
Aug 03, 2012 6.847 6.888 6.829 6.838 245,243 -0.02(-0.27%)
Aug 02, 2012 6.856 6.893 6.847 6.856 196,093 +0.00(+0.07%)
Aug 01, 2012 6.888 6.888 6.833 6.852 165,815 -0.00(-0.07%)
Jul 31, 2012 6.902 6.916 6.847 6.856 215,314 -0.01(-0.13%)
Jul 30, 2012 6.925 6.934 6.856 6.865 226,318 -0.08(-1.18%)
Jul 27, 2012 6.998 6.998 6.934 6.948 166,871 -0.02(-0.26%)
Jul 26, 2012 6.970 7.004 6.920 6.966 267,641 +0.01(+0.13%)
Jul 25, 2012 6.902 6.957 6.897 6.957 225,249 +0.06(+0.93%)
Jul 24, 2012 6.902 6.925 6.893 6.893 217,963 +0.00(+0.07%)
Jul 23, 2012 6.906 6.906 6.843 6.888 252,065 -0.00(-0.00%)
Jul 20, 2012 6.861 6.906 6.861 6.888 209,791 +0.00(+0.00%)
Jul 19, 2012 6.902 6.906 6.875 6.888 224,931 +0.03(+0.40%)
Jul 18, 2012 6.865 6.875 6.847 6.861 197,931 +0.02(+0.29%)
Jul 17, 2012 6.865 6.865 6.824 6.841 216,346 +0.01(+0.11%)
Jul 16, 2012 6.893 6.893 6.833 6.833 212,462 +0.00(+0.00%)
Jul 13, 2012 6.870 6.943 6.770 6.833 221,010 +0.07(+1.08%)
Jul 12, 2012 6.847 6.847 6.760 6.760 205,007 +0.02(+0.22%)
Jul 11, 2012 6.736 6.759 6.723 6.745 209,007 -0.00(-0.07%)
Jul 10, 2012 6.659 6.768 6.659 6.750 201,771 +0.10(+1.43%)
Jul 09, 2012 6.664 6.677 6.605 6.654 163,321 +0.06(+0.90%)
Jul 06, 2012 6.591 6.605 6.550 6.595 201,815 +0.00(+0.00%)
Jul 05, 2012 6.632 6.682 6.582 6.595 261,650 -0.04(-0.62%)
Jul 03, 2012 6.632 6.668 6.618 6.636 310,050 +0.05(+0.69%)
Jul 02, 2012 6.586 6.618 6.586 6.591 184,035 +0.01(+0.21%)
Jun 29, 2012 6.550 6.595 6.550 6.577 228,561 +0.01(+0.14%)
Jun 28, 2012 6.577 6.623 6.547 6.568 224,783 -0.02(-0.28%)
Jun 27, 2012 6.523 6.586 6.513 6.586 257,929 +0.09(+1.33%)
Jun 26, 2012 6.477 6.518 6.477 6.500 477,775 +0.00(+0.00%)
Jun 25, 2012 6.477 6.518 6.473 6.500 322,553 -0.01(-0.21%)
Jun 22, 2012 6.486 6.514 6.459 6.514 210,332 +0.02(+0.35%)
Jun 21, 2012 6.446 6.491 6.423 6.491 285,314 +0.05(+0.85%)
Jun 20, 2012 6.432 6.436 6.414 6.436 263,845 +0.02(+0.35%)
Jun 19, 2012 6.382 6.414 6.377 6.414 200,538 +0.03(+0.50%)
Jun 18, 2012 6.400 6.409 6.357 6.382 221,558 -0.01(-0.21%)
Jun 15, 2012 6.400 6.427 6.364 6.396 147,992 +0.03(+0.50%)
Jun 14, 2012 6.436 6.436 6.363 6.364 143,433 -0.03(-0.50%)
Jun 13, 2012 6.364 6.409 6.353 6.396 132,947 +0.01(+0.09%)
Jun 12, 2012 6.326 6.394 6.326 6.390 179,263 +0.05(+0.78%)
Jun 11, 2012 6.381 6.390 6.331 6.340 185,860 -0.01(-0.14%)
Jun 08, 2012 6.326 6.363 6.304 6.349 129,001 +0.01(+0.14%)
Jun 07, 2012 6.317 6.349 6.308 6.340 176,754 -0.00(-0.07%)
Jun 06, 2012 6.335 6.349 6.299 6.344 177,104 +0.01(+0.14%)
Jun 05, 2012 6.331 6.358 6.326 6.335 155,549 -0.02(-0.28%)
Jun 04, 2012 6.344 6.381 6.317 6.354 132,245 +0.01(+0.14%)
Jun 01, 2012 6.268 6.358 6.268 6.344 199,731 +0.02(+0.29%)
May 31, 2012 6.290 6.335 6.263 6.326 195,655 +0.05(+0.72%)
May 30, 2012 6.299 6.313 6.259 6.281 129,437 -0.01(-0.14%)
May 29, 2012 6.367 6.367 6.241 6.290 211,838 -0.01(-0.14%)
May 25, 2012 6.295 6.308 6.259 6.299 121,733 +0.00(+0.00%)
May 24, 2012 6.299 6.299 6.250 6.299 144,440 +0.03(+0.43%)
May 23, 2012 6.236 6.286 6.227 6.272 154,372 +0.05(+0.80%)
May 22, 2012 6.191 6.263 6.191 6.222 136,040 +0.00(+0.07%)
May 21, 2012 6.245 6.245 6.168 6.218 112,532 -0.02(-0.29%)
May 18, 2012 6.236 6.268 6.150 6.236 350,585 +0.03(+0.44%)
May 17, 2012 6.308 6.308 6.204 6.209 115,807 -0.08(-1.22%)
May 16, 2012 6.232 6.295 6.232 6.286 101,246 +0.04(+0.58%)
May 15, 2012 6.245 6.268 6.218 6.250 147,636 +0.02(+0.36%)
May 14, 2012 6.245 6.245 6.209 6.227 165,605 -0.05(-0.79%)
May 11, 2012 6.222 6.277 6.218 6.277 117,704 +0.04(+0.70%)
May 10, 2012 6.206 6.246 6.206 6.233 190,312 +0.00(+0.07%)
May 09, 2012 6.242 6.260 6.219 6.228 158,655 -0.02(-0.36%)
May 08, 2012 6.206 6.255 6.206 6.251 111,789 +0.02(+0.29%)
May 07, 2012 6.156 6.251 6.156 6.233 130,532 +0.03(+0.43%)
May 04, 2012 6.282 6.282 6.165 6.206 205,687 -0.08(-1.29%)
May 03, 2012 6.282 6.287 6.237 6.287 129,138 +0.00(+0.07%)
May 02, 2012 6.269 6.305 6.269 6.282 134,382 -0.01(-0.21%)
May 01, 2012 6.269 6.296 6.251 6.296 184,991 +0.04(+0.72%)
Apr 30, 2012 6.264 6.269 6.219 6.251 128,456 +0.01(+0.22%)
Apr 27, 2012 6.228 6.260 6.219 6.237 110,664 +0.00(+0.07%)
Apr 26, 2012 6.255 6.287 6.233 6.233 99,107 -0.03(-0.50%)
Apr 25, 2012 6.282 6.282 6.228 6.264 116,906 -0.00(-0.07%)
Apr 24, 2012 6.219 6.269 6.185 6.269 296,460 +0.07(+1.16%)
Apr 23, 2012 6.183 6.197 6.147 6.197 152,943 +0.00(+0.00%)
Apr 20, 2012 6.192 6.206 6.188 6.197 150,630 +0.00(+0.07%)
Apr 19, 2012 6.188 6.219 6.161 6.192 119,329 +0.04(+0.73%)
Apr 18, 2012 6.228 6.228 6.120 6.147 183,937 -0.06(-1.01%)
Apr 17, 2012 6.278 6.278 6.206 6.210 178,600 -0.04(-0.58%)
Apr 16, 2012 6.237 6.251 6.210 6.246 96,030 +0.04(+0.58%)
Apr 13, 2012 6.215 6.215 6.152 6.210 63,364 +0.04(+0.66%)
Apr 12, 2012 6.278 6.303 6.147 6.170 225,133 -0.14(-2.16%)
Apr 11, 2012 6.266 6.355 6.239 6.306 192,026 +0.05(+0.86%)
Apr 10, 2012 6.190 6.257 6.190 6.252 131,902 +0.04(+0.65%)
Apr 09, 2012 6.190 6.226 6.163 6.212 113,775 +0.02(+0.36%)
Apr 05, 2012 6.109 6.208 6.109 6.190 185,977 +0.08(+1.24%)
Apr 04, 2012 6.163 6.189 6.114 6.114 130,050 -0.09(-1.37%)
Apr 03, 2012 6.217 6.248 6.176 6.199 103,694 -0.05(-0.86%)
Apr 02, 2012 6.145 6.252 6.145 6.252 125,003 +0.09(+1.45%)
Mar 30, 2012 6.244 6.244 6.114 6.163 215,866 -0.06(-1.01%)
Mar 29, 2012 6.226 6.230 6.212 6.226 213,734 +0.00(+0.00%)
Mar 28, 2012 6.217 6.230 6.203 6.226 259,241 +0.01(+0.14%)
Mar 27, 2012 6.114 6.217 6.100 6.217 326,531 +0.12(+1.91%)
Mar 26, 2012 6.047 6.118 6.037 6.100 165,998 +0.05(+0.89%)
Mar 23, 2012 6.011 6.073 5.997 6.047 181,857 +0.01(+0.22%)
Mar 22, 2012 5.930 6.038 5.930 6.033 317,675 +0.08(+1.35%)
Mar 21, 2012 5.930 5.957 5.854 5.953 334,403 +0.02(+0.38%)
Mar 20, 2012 5.948 5.993 5.917 5.930 195,058 -0.05(-0.90%)
Mar 19, 2012 5.988 6.006 5.944 5.984 210,048 +0.02(+0.30%)
Mar 16, 2012 6.042 6.082 5.953 5.966 324,302 -0.13(-2.20%)
Mar 15, 2012 6.150 6.158 6.060 6.100 222,388 -0.06(-1.02%)
Mar 14, 2012 6.270 6.275 6.145 6.163 174,415 -0.13(-1.99%)
Mar 13, 2012 6.230 6.288 6.230 6.288 88,648 +0.05(+0.84%)
Mar 12, 2012 6.223 6.245 6.218 6.236 186,441 -0.00(-0.00%)
Mar 09, 2012 6.280 6.280 6.227 6.236 141,908 -0.04(-0.64%)
Mar 08, 2012 6.254 6.280 6.249 6.276 137,314 +0.03(+0.43%)
Mar 07, 2012 6.272 6.276 6.236 6.249 247,028 +0.00(+0.00%)
Mar 06, 2012 6.316 6.316 6.214 6.249 249,109 -0.06(-0.99%)
Mar 05, 2012 6.303 6.321 6.294 6.312 180,197 +0.01(+0.21%)
Mar 02, 2012 6.329 6.338 6.298 6.298 140,370 -0.03(-0.49%)
Mar 01, 2012 6.347 6.347 6.294 6.329 206,684 +0.01(+0.14%)
Feb 29, 2012 6.325 6.338 6.307 6.321 143,344 +0.00(+0.07%)
Feb 28, 2012 6.334 6.343 6.303 6.316 227,159 +0.00(+0.00%)
Feb 27, 2012 6.312 6.316 6.298 6.316 151,227 +0.00(+0.07%)
Feb 24, 2012 6.321 6.321 6.285 6.312 184,681 +0.03(+0.43%)
Feb 23, 2012 6.298 6.307 6.280 6.285 251,265 -0.00(-0.07%)
Feb 22, 2012 6.272 6.307 6.272 6.289 180,550 -0.00(-0.07%)
Feb 21, 2012 6.276 6.321 6.272 6.294 185,924 +0.00(+0.07%)
Feb 17, 2012 6.321 6.334 6.289 6.289 277,496 -0.01(-0.14%)
Feb 16, 2012 6.285 6.321 6.267 6.298 241,743 +0.02(+0.28%)
Feb 15, 2012 6.218 6.280 6.205 6.280 190,581 +0.09(+1.44%)
Feb 14, 2012 6.182 6.209 6.170 6.191 207,668 +0.02(+0.36%)
Feb 13, 2012 6.182 6.224 6.165 6.169 157,309 +0.02(+0.27%)
Feb 10, 2012 6.153 6.161 6.130 6.153 233,032 -0.00(-0.07%)
Feb 09, 2012 6.139 6.166 6.135 6.157 210,480 +0.04(+0.73%)
Feb 08, 2012 6.166 6.179 6.104 6.113 138,725 -0.04(-0.65%)
Feb 07, 2012 6.130 6.184 6.126 6.153 132,537 +0.02(+0.29%)
Feb 06, 2012 6.139 6.157 6.113 6.135 118,493 +0.00(+0.00%)
Feb 03, 2012 6.170 6.170 6.126 6.135 184,999 -0.04(-0.65%)
Feb 02, 2012 6.188 6.193 6.126 6.175 149,070 -0.02(-0.36%)
Feb 01, 2012 6.170 6.201 6.122 6.197 185,549 +0.04(+0.65%)
Jan 31, 2012 6.117 6.157 6.104 6.157 151,453 +0.06(+1.02%)
Jan 30, 2012 6.148 6.154 6.091 6.095 195,762 -0.05(-0.87%)
Jan 27, 2012 6.144 6.170 6.139 6.148 138,813 +0.02(+0.29%)
Jan 26, 2012 6.113 6.161 6.113 6.130 208,018 +0.02(+0.29%)
Jan 25, 2012 6.117 6.122 6.094 6.113 216,988 -0.00(-0.07%)
Jan 24, 2012 6.060 6.117 6.060 6.117 158,457 +0.03(+0.51%)
Jan 23, 2012 6.091 6.104 6.073 6.086 224,268 +0.01(+0.15%)
Jan 20, 2012 6.042 6.086 6.042 6.077 143,297 -0.01(-0.15%)
Jan 19, 2012 6.104 6.113 6.055 6.086 175,864 -0.02(-0.36%)
Jan 18, 2012 6.099 6.126 6.098 6.108 186,562 +0.01(+0.22%)
Jan 17, 2012 6.117 6.139 6.095 6.095 163,337 -0.02(-0.36%)
Jan 13, 2012 6.117 6.130 6.099 6.117 102,138 +0.01(+0.15%)
Jan 12, 2012 6.064 6.108 6.064 6.108 188,493 +0.04(+0.66%)
Jan 11, 2012 6.082 6.082 6.068 6.068 91,794 -0.00(-0.07%)
Jan 10, 2012 6.082 6.082 6.063 6.073 113,271 +0.01(+0.22%)
Jan 09, 2012 6.015 6.068 6.007 6.060 153,226 +0.08(+1.33%)
Jan 06, 2012 6.024 6.042 5.980 5.980 109,582 -0.05(-0.81%)
Jan 05, 2012 6.042 6.042 5.989 6.029 153,501 -0.02(-0.37%)
Jan 04, 2012 6.051 6.068 6.033 6.051 114,022 +0.06(+0.96%)
Dec 30, 2011 6.024 6.068 5.980 5.993 192,540 +0.00(+0.00%)
Dec 29, 2011 6.033 6.033 5.989 5.993 146,038 -0.04(-0.59%)
Dec 28, 2011 6.033 6.113 6.011 6.029 199,067 +0.01(+0.20%)
Dec 27, 2011 6.034 6.043 5.993 6.017 235,616 -0.00(-0.07%)
Dec 23, 2011 6.047 6.056 6.008 6.021 212,602 +0.02(+0.29%)
Dec 21, 2011 6.061 6.061 5.990 6.003 317,176 -0.04(-0.58%)
Dec 20, 2011 5.968 6.039 5.937 6.039 206,515 +0.11(+1.86%)
Dec 19, 2011 5.928 5.928 5.907 5.928 203,636 +0.02(+0.30%)
Dec 16, 2011 5.889 5.915 5.858 5.911 206,322 +0.06(+0.98%)
Dec 15, 2011 5.845 5.871 5.818 5.853 255,709 +0.02(+0.38%)
Dec 14, 2011 5.814 5.889 5.814 5.831 319,459 +0.00(+0.08%)
Dec 13, 2011 5.787 5.853 5.787 5.827 305,195 +0.02(+0.38%)
Dec 12, 2011 5.800 5.849 5.796 5.805 216,495 -0.04(-0.63%)
Dec 09, 2011 5.793 5.850 5.793 5.841 151,321 +0.03(+0.45%)
Dec 08, 2011 5.762 5.815 5.758 5.815 103,437 +0.02(+0.30%)
Dec 07, 2011 5.767 5.798 5.767 5.798 110,006 +0.00(+0.00%)
Dec 06, 2011 5.771 5.798 5.771 5.798 122,082 +0.01(+0.15%)
Dec 05, 2011 5.719 5.798 5.719 5.789 143,316 +0.06(+1.00%)
Dec 02, 2011 5.710 5.754 5.683 5.732 152,638 +0.02(+0.31%)
Dec 01, 2011 5.740 5.771 5.683 5.714 160,102 -0.07(-1.29%)
Nov 30, 2011 5.740 5.789 5.714 5.789 148,097 +0.05(+0.92%)
Nov 29, 2011 5.683 5.736 5.683 5.736 143,849 +0.04(+0.77%)
Nov 28, 2011 5.732 5.732 5.679 5.692 163,315 -0.02(-0.38%)
Nov 25, 2011 5.705 5.740 5.688 5.714 59,866 +0.02(+0.39%)
Nov 23, 2011 5.758 5.758 5.689 5.692 106,912 -0.04(-0.77%)
Nov 22, 2011 5.692 5.745 5.692 5.736 132,479 +0.04(+0.77%)
Nov 21, 2011 5.758 5.758 5.675 5.692 114,524 -0.04(-0.77%)
Nov 18, 2011 5.776 5.789 5.719 5.736 129,834 -0.03(-0.46%)
Nov 17, 2011 5.784 5.789 5.745 5.762 112,369 -0.03(-0.53%)
Nov 16, 2011 5.784 5.802 5.754 5.793 164,580 -0.01(-0.15%)
Nov 15, 2011 5.793 5.811 5.762 5.802 139,531 -0.01(-0.23%)
Nov 14, 2011 5.811 5.819 5.789 5.815 100,283 -0.00(-0.08%)
Nov 11, 2011 5.855 5.877 5.777 5.819 109,407 -0.06(-0.97%)
Nov 10, 2011 5.855 5.877 5.830 5.877 85,302 +0.04(+0.73%)
Nov 09, 2011 5.816 5.843 5.790 5.834 110,295 -0.00(-0.07%)
Nov 08, 2011 5.799 5.851 5.799 5.838 103,901 +0.04(+0.68%)
Nov 07, 2011 5.777 5.843 5.777 5.799 85,631 -0.00(-0.08%)
Nov 04, 2011 5.825 5.830 5.786 5.803 103,912 -0.02(-0.37%)
Nov 03, 2011 5.891 5.891 5.812 5.825 123,659 -0.03(-0.45%)
Nov 02, 2011 5.782 5.851 5.742 5.851 149,461 +0.10(+1.82%)
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.