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 +0.03 (+0.28%)
Official Closing 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 (%)
Oct 31, 2011 5.660 5.716 5.643 5.643 181,949 -0.01(-0.23%)
Oct 28, 2011 5.699 5.708 5.630 5.656 214,630 -0.04(-0.76%)
Oct 27, 2011 5.747 5.747 5.673 5.699 232,026 -0.06(-0.98%)
Oct 26, 2011 5.703 5.768 5.695 5.755 117,092 +0.07(+1.30%)
Oct 25, 2011 5.660 5.682 5.630 5.682 210,537 +0.03(+0.46%)
Oct 24, 2011 5.690 5.690 5.655 5.656 134,776 -0.03(-0.61%)
Oct 21, 2011 5.712 5.712 5.648 5.690 121,048 +0.01(+0.23%)
Oct 20, 2011 5.599 5.703 5.564 5.677 175,520 +0.08(+1.47%)
Oct 19, 2011 5.625 5.629 5.564 5.595 197,816 +0.00(+0.08%)
Oct 18, 2011 5.538 5.643 5.538 5.591 187,713 +0.02(+0.39%)
Oct 17, 2011 5.534 5.569 5.525 5.569 108,079 +0.02(+0.31%)
Oct 14, 2011 5.634 5.634 5.460 5.551 247,608 +0.02(+0.31%)
Oct 13, 2011 5.543 5.556 5.499 5.534 116,050 -0.04(-0.78%)
Oct 12, 2011 5.599 5.643 5.556 5.577 214,468 -0.03(-0.53%)
Oct 11, 2011 5.588 5.609 5.575 5.607 169,982 -0.02(-0.27%)
Oct 10, 2011 5.501 5.622 5.501 5.622 171,503 +0.12(+2.20%)
Oct 07, 2011 5.536 5.536 5.454 5.501 150,000 +0.01(+0.09%)
Oct 06, 2011 5.536 5.536 5.453 5.496 176,759 -0.08(-1.41%)
Oct 05, 2011 5.605 5.605 5.454 5.575 185,476 +0.05(+0.86%)
Oct 04, 2011 5.579 5.631 5.445 5.527 240,550 -0.08(-1.38%)
Oct 03, 2011 5.609 5.622 5.589 5.605 133,046 +0.01(+0.15%)
Sep 30, 2011 5.635 5.665 5.596 5.596 187,091 -0.01(-0.23%)
Sep 29, 2011 5.613 5.622 5.588 5.609 88,218 +0.00(+0.08%)
Sep 28, 2011 5.674 5.674 5.588 5.605 139,709 -0.04(-0.76%)
Sep 27, 2011 5.661 5.661 5.635 5.648 174,210 -0.00(-0.08%)
Sep 26, 2011 5.691 5.691 5.618 5.652 154,055 -0.04(-0.76%)
Sep 23, 2011 5.726 5.747 5.661 5.695 212,886 -0.00(-0.05%)
Sep 22, 2011 5.670 5.717 5.644 5.699 199,636 +0.03(+0.59%)
Sep 21, 2011 5.613 5.670 5.610 5.665 265,242 +0.04(+0.69%)
Sep 20, 2011 5.635 5.635 5.601 5.626 177,820 -0.01(-0.15%)
Sep 19, 2011 5.588 5.635 5.588 5.635 192,709 +0.05(+0.93%)
Sep 16, 2011 5.566 5.601 5.536 5.583 261,691 +0.06(+1.01%)
Sep 15, 2011 5.570 5.579 5.523 5.527 203,169 -0.00(-0.08%)
Sep 14, 2011 5.592 5.592 5.523 5.531 167,359 -0.04(-0.70%)
Sep 13, 2011 5.618 5.648 5.536 5.570 143,401 -0.06(-1.02%)
Sep 12, 2011 5.580 5.632 5.563 5.628 69,644 +0.05(+0.85%)
Sep 09, 2011 5.589 5.623 5.568 5.580 167,019 -0.01(-0.15%)
Sep 08, 2011 5.572 5.593 5.557 5.589 156,368 +0.00(+0.08%)
Sep 07, 2011 5.585 5.602 5.529 5.585 145,242 +0.00(+0.08%)
Sep 06, 2011 5.465 5.580 5.465 5.580 137,986 +0.08(+1.40%)
Sep 02, 2011 5.486 5.538 5.469 5.503 145,713 +0.02(+0.31%)
Sep 01, 2011 5.447 5.529 5.447 5.486 178,648 +0.04(+0.71%)
Aug 31, 2011 5.439 5.495 5.435 5.447 200,392 +0.03(+0.48%)
Aug 30, 2011 5.469 5.473 5.422 5.422 106,292 -0.03(-0.63%)
Aug 29, 2011 5.452 5.456 5.417 5.456 117,965 +0.01(+0.16%)
Aug 26, 2011 5.379 5.447 5.379 5.447 125,641 +0.07(+1.28%)
Aug 25, 2011 5.404 5.426 5.353 5.379 106,970 -0.04(-0.71%)
Aug 24, 2011 5.435 5.460 5.387 5.417 139,877 -0.04(-0.71%)
Aug 23, 2011 5.439 5.465 5.409 5.456 152,673 +0.04(+0.79%)
Aug 22, 2011 5.473 5.473 5.392 5.413 95,837 -0.03(-0.55%)
Aug 19, 2011 5.460 5.465 5.387 5.443 186,892 -0.01(-0.24%)
Aug 18, 2011 5.417 5.499 5.413 5.456 263,856 -0.00(-0.08%)
Aug 17, 2011 5.413 5.473 5.413 5.460 267,103 +0.05(+0.87%)
Aug 16, 2011 5.430 5.446 5.400 5.413 169,672 -0.00(-0.08%)
Aug 15, 2011 5.366 5.422 5.319 5.417 286,653 +0.06(+1.20%)
Aug 12, 2011 5.344 5.357 5.271 5.353 130,832 +0.05(+0.99%)
Aug 11, 2011 5.263 5.357 5.256 5.301 280,864 +0.03(+0.53%)
Aug 10, 2011 5.204 5.290 5.192 5.273 228,416 +0.03(+0.57%)
Aug 09, 2011 5.277 5.247 5.119 5.243 372,348 +0.11(+2.08%)
Aug 08, 2011 5.277 5.298 5.123 5.136 456,503 -0.20(-3.68%)
Aug 05, 2011 5.379 5.384 5.285 5.332 341,168 -0.05(-0.87%)
Aug 04, 2011 5.371 5.418 5.350 5.379 302,394 +0.00(+0.00%)
Aug 03, 2011 5.397 5.414 5.324 5.379 244,109 +0.00(+0.08%)
Aug 02, 2011 5.303 5.392 5.303 5.375 145,737 +0.04(+0.80%)
Aug 01, 2011 5.315 5.358 5.294 5.332 166,555 +0.07(+1.30%)
Jul 29, 2011 5.273 5.273 5.187 5.264 262,386 -0.01(-0.16%)
Jul 28, 2011 5.298 5.303 5.251 5.273 238,535 -0.06(-1.04%)
Jul 27, 2011 5.328 5.331 5.303 5.328 182,724 -0.00(-0.08%)
Jul 26, 2011 5.303 5.350 5.303 5.332 220,727 +0.00(+0.08%)
Jul 25, 2011 5.247 5.375 5.247 5.328 171,532 -0.03(-0.64%)
Jul 22, 2011 5.362 5.379 5.354 5.362 169,073 -0.00(-0.08%)
Jul 21, 2011 5.384 5.409 5.362 5.367 127,050 -0.01(-0.16%)
Jul 20, 2011 5.375 5.397 5.371 5.375 100,866 -0.01(-0.16%)
Jul 19, 2011 5.371 5.388 5.362 5.384 126,605 +0.01(+0.16%)
Jul 18, 2011 5.392 5.418 5.371 5.375 126,121 -0.03(-0.63%)
Jul 15, 2011 5.431 5.431 5.397 5.409 159,807 -0.02(-0.39%)
Jul 14, 2011 5.461 5.461 5.431 5.431 126,003 -0.01(-0.24%)
Jul 13, 2011 5.443 5.452 5.401 5.443 107,844 -0.00(-0.02%)
Jul 12, 2011 5.411 5.449 5.411 5.445 111,947 +0.01(+0.23%)
Jul 11, 2011 5.368 5.445 5.368 5.432 151,845 +0.06(+1.19%)
Jul 08, 2011 5.351 5.373 5.351 5.368 45,073 -0.01(-0.24%)
Jul 07, 2011 5.364 5.381 5.339 5.381 105,554 +0.03(+0.64%)
Jul 06, 2011 5.373 5.377 5.343 5.347 77,239 -0.02(-0.32%)
Jul 05, 2011 5.377 5.377 5.351 5.364 116,317 +0.00(+0.00%)
Jul 01, 2011 5.339 5.364 5.339 5.364 70,217 +0.04(+0.80%)
Jun 30, 2011 5.381 5.381 5.317 5.322 132,342 -0.01(-0.24%)
Jun 29, 2011 5.390 5.394 5.334 5.334 122,851 -0.04(-0.79%)
Jun 28, 2011 5.411 5.411 5.334 5.377 172,655 -0.02(-0.31%)
Jun 27, 2011 5.351 5.402 5.351 5.394 116,520 +0.04(+0.71%)
Jun 24, 2011 5.360 5.402 5.347 5.356 219,435 +0.02(+0.37%)
Jun 23, 2011 5.330 5.364 5.330 5.336 117,593 +0.00(+0.02%)
Jun 22, 2011 5.313 5.351 5.313 5.334 148,704 +0.01(+0.16%)
Jun 21, 2011 5.317 5.339 5.309 5.326 133,498 +0.03(+0.64%)
Jun 20, 2011 5.296 5.300 5.275 5.292 144,643 -0.03(-0.56%)
Jun 17, 2011 5.313 5.322 5.300 5.322 108,493 +0.04(+0.80%)
Jun 16, 2011 5.283 5.326 5.279 5.279 200,189 -0.01(-0.16%)
Jun 15, 2011 5.292 5.313 5.279 5.288 270,346 -0.02(-0.40%)
Jun 14, 2011 5.339 5.360 5.296 5.309 191,915 -0.02(-0.40%)
Jun 13, 2011 5.351 5.373 5.309 5.330 160,548 -0.00(-0.02%)
Jun 10, 2011 5.391 5.391 5.306 5.331 213,219 -0.03(-0.63%)
Jun 09, 2011 5.386 5.386 5.365 5.365 120,799 +0.01(+0.24%)
Jun 08, 2011 5.340 5.382 5.340 5.352 142,868 -0.02(-0.31%)
Jun 07, 2011 5.386 5.386 5.348 5.369 155,068 +0.00(+0.00%)
Jun 06, 2011 5.382 5.395 5.344 5.369 105,585 +0.01(+0.16%)
Jun 03, 2011 5.378 5.407 5.361 5.361 105,235 +0.06(+1.12%)
May 24, 2011 5.289 5.310 5.272 5.302 157,328 +0.01(+0.24%)
May 23, 2011 5.255 5.302 5.255 5.289 236,426 +0.00(+0.08%)
May 20, 2011 5.272 5.289 5.260 5.285 136,036 -0.00(-0.08%)
May 19, 2011 5.272 5.293 5.257 5.289 196,504 +0.01(+0.24%)
May 18, 2011 5.260 5.310 5.260 5.276 173,108 +0.00(+0.08%)
May 17, 2011 5.268 5.285 5.268 5.272 188,600 -0.01(-0.24%)
May 16, 2011 5.238 5.293 5.238 5.285 163,940 +0.03(+0.56%)
May 13, 2011 5.243 5.281 5.238 5.255 176,727 +0.01(+0.16%)
May 12, 2011 5.264 5.319 5.247 5.247 246,555 -0.03(-0.58%)
May 11, 2011 5.282 5.316 5.265 5.278 214,307 -0.01(-0.24%)
May 10, 2011 5.299 5.341 5.269 5.290 234,072 -0.01(-0.16%)
May 09, 2011 5.227 5.303 5.227 5.299 220,612 +0.06(+1.20%)
May 06, 2011 5.202 5.248 5.202 5.236 162,565 +0.03(+0.56%)
May 05, 2011 5.198 5.248 5.198 5.206 277,244 +0.00(+0.00%)
May 04, 2011 5.206 5.223 5.202 5.206 189,736 -0.00(-0.08%)
May 03, 2011 5.223 5.236 5.202 5.210 107,532 -0.03(-0.64%)
May 02, 2011 5.236 5.244 5.234 5.244 190,412 +0.04(+0.81%)
Apr 29, 2011 5.189 5.206 5.164 5.202 110,742 +0.03(+0.65%)
Apr 28, 2011 5.152 5.185 5.152 5.168 157,437 +0.00(+0.00%)
Apr 27, 2011 5.189 5.194 5.160 5.168 196,387 +0.00(+0.00%)
Apr 26, 2011 5.147 5.181 5.143 5.168 173,334 +0.01(+0.29%)
Apr 25, 2011 5.118 5.160 5.114 5.154 156,525 +0.01(+0.12%)
Apr 21, 2011 5.135 5.160 5.132 5.147 107,213 +0.01(+0.16%)
Apr 20, 2011 5.152 5.160 5.139 5.139 166,416 -0.01(-0.24%)
Apr 19, 2011 5.105 5.152 5.105 5.152 203,824 +0.05(+1.07%)
Apr 18, 2011 5.089 5.118 5.084 5.097 126,751 +0.01(+0.17%)
Apr 15, 2011 5.072 5.118 5.072 5.089 170,835 +0.02(+0.33%)
Apr 14, 2011 5.059 5.089 5.059 5.072 176,318 -0.01(-0.17%)
Apr 13, 2011 5.084 5.105 5.072 5.080 140,178 -0.01(-0.11%)
Apr 12, 2011 5.052 5.102 5.052 5.086 183,418 +0.04(+0.75%)
Apr 11, 2011 5.098 5.098 5.048 5.048 185,995 -0.04(-0.82%)
Apr 08, 2011 5.094 5.094 5.081 5.090 157,083 +0.01(+0.25%)
Apr 07, 2011 5.086 5.107 5.077 5.077 195,282 -0.01(-0.25%)
Apr 06, 2011 5.098 5.107 5.090 5.090 150,830 +0.00(+0.08%)
Apr 05, 2011 5.107 5.111 5.081 5.086 218,928 -0.01(-0.16%)
Apr 04, 2011 5.094 5.107 5.081 5.094 220,933 -0.00(-0.08%)
Apr 01, 2011 5.065 5.098 5.036 5.098 167,253 +0.05(+0.99%)
Mar 31, 2011 5.077 5.081 5.023 5.048 298,449 -0.01(-0.25%)
Mar 30, 2011 5.069 5.069 5.048 5.061 106,454 +0.02(+0.33%)
Mar 29, 2011 5.081 5.086 5.035 5.044 242,925 -0.03(-0.58%)
Mar 28, 2011 5.094 5.094 5.052 5.073 105,937 -0.01(-0.25%)
Mar 25, 2011 5.073 5.094 5.073 5.086 147,439 +0.01(+0.25%)
Mar 24, 2011 5.098 5.098 5.069 5.073 175,988 -0.00(-0.08%)
Mar 23, 2011 5.081 5.081 5.065 5.077 177,909 +0.00(+0.08%)
Mar 22, 2011 5.073 5.081 5.056 5.073 210,033 +0.02(+0.41%)
Mar 21, 2011 5.065 5.065 5.048 5.052 194,584 -0.02(-0.41%)
Mar 18, 2011 5.061 5.073 5.052 5.073 189,233 +0.02(+0.41%)
Mar 17, 2011 5.056 5.066 5.048 5.052 138,363 +0.02(+0.33%)
Mar 16, 2011 5.031 5.061 5.023 5.036 232,254 +0.00(+0.08%)
Mar 15, 2011 5.023 5.036 5.006 5.031 235,435 -0.00(-0.08%)
Mar 14, 2011 5.019 5.052 5.019 5.036 250,451 -0.01(-0.17%)
Mar 11, 2011 5.056 5.056 5.036 5.044 220,316 +0.00(+0.06%)
Mar 10, 2011 5.041 5.053 5.037 5.041 200,280 +0.00(+0.08%)
Mar 09, 2011 5.045 5.058 5.029 5.037 155,819 -0.02(-0.41%)
Mar 08, 2011 5.037 5.058 5.024 5.058 153,920 +0.01(+0.16%)
Mar 07, 2011 5.049 5.056 5.020 5.049 228,363 +0.01(+0.16%)
Mar 04, 2011 5.045 5.053 5.037 5.041 171,156 -0.01(-0.12%)
Mar 03, 2011 5.091 5.091 5.041 5.047 253,889 -0.02(-0.37%)
Mar 02, 2011 5.083 5.095 5.062 5.066 216,038 -0.02(-0.49%)
Mar 01, 2011 5.095 5.103 5.074 5.091 145,383 -0.01(-0.24%)
Feb 28, 2011 5.103 5.103 5.053 5.103 231,715 +0.05(+0.99%)
Feb 25, 2011 5.066 5.087 5.041 5.053 181,325 +0.00(+0.08%)
Feb 24, 2011 5.078 5.091 5.049 5.049 180,847 -0.03(-0.57%)
Feb 23, 2011 5.041 5.128 5.028 5.078 336,050 +0.04(+0.74%)
Feb 22, 2011 5.008 5.053 5.008 5.041 340,980 +0.02(+0.41%)
Feb 18, 2011 5.020 5.020 5.004 5.020 201,562 +0.00(+0.08%)
Feb 17, 2011 5.016 5.033 5.012 5.016 206,067 -0.00(-0.08%)
Feb 16, 2011 5.020 5.033 4.991 5.020 354,862 +0.00(+0.00%)
Feb 15, 2011 5.058 5.066 4.999 5.020 305,122 -0.05(-0.90%)
Feb 14, 2011 5.016 5.070 5.016 5.066 220,639 +0.03(+0.58%)
Feb 11, 2011 4.987 5.049 4.987 5.037 212,335 +0.03(+0.56%)
Feb 10, 2011 5.038 5.046 5.005 5.009 250,277 -0.02(-0.49%)
Feb 09, 2011 5.038 5.065 5.025 5.034 240,671 -0.02(-0.41%)
Feb 08, 2011 5.059 5.087 5.038 5.054 197,618 -0.01(-0.24%)
Feb 07, 2011 5.050 5.121 5.025 5.067 255,937 +0.03(+0.57%)
Feb 04, 2011 5.038 5.063 5.030 5.038 183,483 -0.02(-0.41%)
Feb 03, 2011 5.059 5.075 5.046 5.059 183,744 -0.02(-0.49%)
Feb 02, 2011 5.083 5.104 5.063 5.083 276,248 -0.02(-0.49%)
Feb 01, 2011 5.071 5.108 5.062 5.108 210,837 +0.04(+0.73%)
Jan 31, 2011 5.104 5.108 5.050 5.071 212,698 -0.02(-0.33%)
Jan 28, 2011 5.063 5.290 5.059 5.087 217,278 +0.02(+0.49%)
Jan 27, 2011 5.083 5.092 5.054 5.063 162,777 -0.03(-0.65%)
Jan 26, 2011 5.063 5.121 5.063 5.096 237,773 +0.01(+0.24%)
Jan 25, 2011 5.083 5.104 5.054 5.083 211,314 +0.01(+0.24%)
Jan 24, 2011 5.013 5.075 5.013 5.071 181,065 +0.05(+0.99%)
Jan 21, 2011 4.997 5.054 4.997 5.021 194,826 +0.01(+0.16%)
Jan 20, 2011 5.050 5.054 5.009 5.013 198,056 -0.05(-0.98%)
Jan 19, 2011 5.042 5.075 5.025 5.063 211,120 +0.02(+0.33%)
Jan 18, 2011 5.059 5.079 5.034 5.046 547,347 -0.05(-0.97%)
Jan 14, 2011 5.096 5.121 5.071 5.096 303,553 +0.01(+0.24%)
Jan 13, 2011 5.125 5.154 5.083 5.083 202,542 -0.05(-0.89%)
Jan 12, 2011 5.133 5.154 5.104 5.129 112,647 -0.02(-0.40%)
Jan 11, 2011 5.137 5.149 5.104 5.149 131,523 +0.02(+0.40%)
Jan 10, 2011 5.154 5.154 5.087 5.129 143,185 +0.02(+0.49%)
Jan 07, 2011 5.096 5.125 5.092 5.104 257,478 -0.01(-0.16%)
Jan 06, 2011 5.112 5.154 5.112 5.112 174,830 -0.01(-0.24%)
Jan 05, 2011 5.125 5.141 5.079 5.125 262,281 -0.02(-0.48%)
Jan 04, 2011 5.187 5.207 5.145 5.149 305,136 -0.04(-0.80%)
Jan 03, 2011 5.191 5.216 5.149 5.191 161,316 +0.02(+0.32%)
Dec 31, 2010 5.083 5.183 5.067 5.174 199,351 +0.07(+1.38%)
Dec 30, 2010 5.042 5.116 5.042 5.104 206,288 +0.02(+0.41%)
Dec 29, 2010 5.116 5.116 5.030 5.083 201,163 +0.02(+0.33%)
Dec 28, 2010 5.083 5.124 5.058 5.066 137,436 -0.01(-0.24%)
Dec 27, 2010 5.111 5.111 5.042 5.079 167,773 -0.02(-0.30%)
Dec 23, 2010 5.128 5.128 5.062 5.094 166,251 -0.01(-0.14%)
Dec 22, 2010 5.111 5.136 5.079 5.101 232,803 +0.03(+0.69%)
Dec 21, 2010 5.034 5.128 5.017 5.066 219,662 +0.01(+0.16%)
Dec 20, 2010 5.115 5.115 5.005 5.058 290,769 +0.08(+1.56%)
Dec 17, 2010 4.968 5.038 4.968 4.981 256,267 +0.01(+0.25%)
Dec 16, 2010 4.936 4.997 4.936 4.968 239,795 +0.02(+0.46%)
Dec 15, 2010 4.952 4.981 4.940 4.946 323,727 -0.06(-1.19%)
Dec 14, 2010 4.977 5.005 4.968 5.005 316,409 +0.00(+0.08%)
Dec 13, 2010 5.009 5.020 4.972 5.001 337,541 -0.03(-0.51%)
Dec 10, 2010 4.982 5.043 4.982 5.027 196,238 +0.03(+0.57%)
Dec 09, 2010 5.059 5.116 4.978 4.998 563,410 -0.09(-1.68%)
Dec 08, 2010 5.185 5.185 5.039 5.084 410,278 -0.14(-2.65%)
Dec 07, 2010 5.254 5.279 5.169 5.222 375,556 -0.05(-1.00%)
Dec 06, 2010 5.319 5.319 5.238 5.275 208,663 -0.07(-1.22%)
Dec 03, 2010 5.299 5.340 5.226 5.340 168,753 +0.07(+1.23%)
Dec 02, 2010 5.348 5.372 5.258 5.275 161,720 -0.10(-1.82%)
Dec 01, 2010 5.336 5.380 5.327 5.372 249,448 +0.04(+0.69%)
Nov 30, 2010 5.356 5.356 5.323 5.336 124,502 +0.01(+0.26%)
Nov 29, 2010 5.295 5.327 5.295 5.322 137,392 +0.00(+0.04%)
Nov 26, 2010 5.303 5.332 5.303 5.319 88,983 -0.02(-0.46%)
Nov 24, 2010 5.348 5.344 5.344 5.344 137,156 -0.01(-0.23%)
Nov 23, 2010 5.323 5.356 5.323 5.356 140,121 +0.03(+0.53%)
Nov 22, 2010 5.254 5.327 5.254 5.327 235,965 +0.05(+1.00%)
Nov 19, 2010 5.262 5.279 5.222 5.275 135,141 +0.03(+0.62%)
Nov 18, 2010 5.246 5.246 5.173 5.242 147,233 +0.04(+0.78%)
Nov 17, 2010 5.141 5.222 5.141 5.202 194,737 +0.04(+0.71%)
Nov 16, 2010 5.100 5.165 5.076 5.165 351,858 +0.04(+0.71%)
Nov 15, 2010 5.218 5.242 5.128 5.128 398,259 -0.13(-2.47%)
Nov 12, 2010 5.397 5.409 5.258 5.258 277,452 -0.15(-2.85%)
Nov 11, 2010 5.449 5.482 5.413 5.413 308,491 -0.07(-1.26%)
Nov 10, 2010 5.502 5.502 5.413 5.482 123,095 +0.00(+0.05%)
Nov 09, 2010 5.588 5.588 5.467 5.479 158,876 -0.09(-1.60%)
Nov 08, 2010 5.528 5.576 5.524 5.568 107,199 +0.03(+0.58%)
Nov 05, 2010 5.536 5.584 5.524 5.536 184,348 -0.02(-0.36%)
Nov 04, 2010 5.511 5.576 5.511 5.556 144,411 +0.02(+0.44%)
Nov 03, 2010 5.519 5.588 5.512 5.532 127,700 +0.03(+0.51%)
Nov 02, 2010 5.499 5.515 5.471 5.503 113,386 +0.02(+0.28%)
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.