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, 2016 8.333 8.352 8.303 8.321 191,360 -0.04(-0.44%)
Oct 28, 2016 8.284 8.376 8.266 8.358 145,633 +0.09(+1.11%)
Oct 27, 2016 8.333 8.349 8.266 8.266 130,142 -0.07(-0.88%)
Oct 26, 2016 8.407 8.407 8.339 8.339 76,238 -0.05(-0.58%)
Oct 25, 2016 8.370 8.407 8.340 8.388 80,678 +0.05(+0.59%)
Oct 24, 2016 8.327 8.358 8.303 8.339 216,412 +0.01(+0.15%)
Oct 21, 2016 8.333 8.337 8.321 8.327 169,830 -0.01(-0.07%)
Oct 20, 2016 8.315 8.346 8.303 8.333 143,444 +0.02(+0.22%)
Oct 19, 2016 8.284 8.327 8.284 8.315 165,458 +0.03(+0.37%)
Oct 18, 2016 8.272 8.291 8.247 8.284 254,297 +0.02(+0.30%)
Oct 17, 2016 8.309 8.310 8.235 8.260 197,657 -0.04(-0.44%)
Oct 14, 2016 8.278 8.321 8.278 8.297 211,478 -0.02(-0.22%)
Oct 13, 2016 8.333 8.384 8.309 8.315 237,901 -0.09(-1.09%)
Oct 12, 2016 8.419 8.456 8.364 8.407 198,306 -0.05(-0.61%)
Oct 11, 2016 8.471 8.477 8.416 8.459 108,897 -0.02(-0.29%)
Oct 10, 2016 8.465 8.489 8.440 8.483 105,411 +0.01(+0.14%)
Oct 07, 2016 8.434 8.483 8.392 8.471 129,814 +0.05(+0.65%)
Oct 06, 2016 8.514 8.544 8.361 8.416 162,296 -0.10(-1.22%)
Oct 05, 2016 8.562 8.593 8.514 8.520 150,286 -0.08(-0.92%)
Oct 04, 2016 8.666 8.666 8.587 8.599 136,503 -0.06(-0.70%)
Oct 03, 2016 8.666 8.666 8.635 8.660 90,276 +0.01(+0.07%)
Sep 30, 2016 8.672 8.696 8.648 8.654 348,379 -0.02(-0.21%)
Sep 29, 2016 8.568 8.678 8.568 8.672 290,789 +0.07(+0.85%)
Sep 28, 2016 8.581 8.599 8.551 8.599 118,658 +0.06(+0.71%)
Sep 27, 2016 8.544 8.568 8.526 8.538 181,528 +0.03(+0.36%)
Sep 26, 2016 8.495 8.538 8.486 8.507 151,449 +0.01(+0.14%)
Sep 23, 2016 8.465 8.532 8.453 8.495 193,581 +0.02(+0.29%)
Sep 22, 2016 8.447 8.495 8.447 8.471 143,994 +0.05(+0.58%)
Sep 21, 2016 8.380 8.429 8.380 8.422 212,135 +0.00(+0.00%)
Sep 20, 2016 8.361 8.434 8.361 8.422 179,809 +0.05(+0.66%)
Sep 19, 2016 8.361 8.404 8.355 8.367 130,394 +0.01(+0.07%)
Sep 16, 2016 8.288 8.386 8.288 8.361 121,840 +0.05(+0.59%)
Sep 15, 2016 8.355 8.355 8.294 8.313 301,251 -0.04(-0.51%)
Sep 14, 2016 8.374 8.398 8.355 8.355 119,780 -0.05(-0.58%)
Sep 13, 2016 8.434 8.434 8.349 8.404 196,074 +0.00(+0.04%)
Sep 12, 2016 8.395 8.431 8.301 8.401 301,963 +0.02(+0.29%)
Sep 09, 2016 8.625 8.655 8.352 8.377 503,132 -0.27(-3.09%)
Sep 08, 2016 8.619 8.662 8.619 8.643 103,395 -0.01(-0.07%)
Sep 07, 2016 8.637 8.674 8.635 8.649 156,292 +0.04(+0.42%)
Sep 06, 2016 8.668 8.674 8.595 8.613 197,923 -0.02(-0.28%)
Sep 02, 2016 8.674 8.637 8.637 8.637 172,406 -0.05(-0.56%)
Sep 01, 2016 8.686 8.692 8.674 8.686 195,195 +0.00(+0.00%)
Aug 31, 2016 8.668 8.692 8.655 8.686 173,036 +0.03(+0.35%)
Aug 30, 2016 8.625 8.668 8.601 8.655 164,759 +0.05(+0.56%)
Aug 29, 2016 8.643 8.662 8.589 8.607 284,475 -0.04(-0.42%)
Aug 26, 2016 8.655 8.674 8.631 8.643 205,046 +0.01(+0.07%)
Aug 25, 2016 8.643 8.649 8.619 8.637 170,647 -0.01(-0.07%)
Aug 24, 2016 8.637 8.662 8.637 8.643 100,977 +0.01(+0.14%)
Aug 23, 2016 8.637 8.680 8.625 8.631 268,843 -0.03(-0.35%)
Aug 22, 2016 8.662 8.668 8.649 8.662 162,436 +0.01(+0.07%)
Aug 19, 2016 8.649 8.662 8.601 8.655 97,405 +0.02(+0.21%)
Aug 18, 2016 8.643 8.643 8.632 8.637 112,466 +0.01(+0.14%)
Aug 17, 2016 8.625 8.625 8.601 8.625 106,857 +0.01(+0.14%)
Aug 16, 2016 8.619 8.637 8.589 8.613 215,045 -0.01(-0.14%)
Aug 15, 2016 8.607 8.637 8.595 8.625 348,948 +0.02(+0.21%)
Aug 12, 2016 8.649 8.649 8.607 8.607 100,351 +0.02(+0.21%)
Aug 11, 2016 8.625 8.643 8.565 8.589 161,307 -0.03(-0.32%)
Aug 10, 2016 8.592 8.616 8.562 8.616 176,920 +0.04(+0.42%)
Aug 09, 2016 8.501 8.586 8.501 8.580 196,671 +0.08(+0.99%)
Aug 08, 2016 8.544 8.556 8.471 8.495 273,453 -0.04(-0.49%)
Aug 05, 2016 8.507 8.568 8.494 8.538 125,505 +0.00(+0.00%)
Aug 04, 2016 8.574 8.592 8.532 8.538 223,916 -0.04(-0.42%)
Aug 03, 2016 8.574 8.580 8.553 8.574 148,582 -0.01(-0.07%)
Aug 02, 2016 8.592 8.610 8.574 8.580 191,654 +0.00(+0.00%)
Aug 01, 2016 8.628 8.634 8.580 8.580 134,498 -0.02(-0.28%)
Jul 29, 2016 8.646 8.646 8.604 8.604 189,486 -0.01(-0.08%)
Jul 28, 2016 8.616 8.616 8.604 8.611 151,887 +0.00(+0.01%)
Jul 27, 2016 8.646 8.646 8.598 8.610 111,557 -0.01(-0.07%)
Jul 26, 2016 8.616 8.616 8.574 8.616 193,850 +0.00(+0.00%)
Jul 25, 2016 8.586 8.622 8.574 8.616 334,114 -0.01(-0.07%)
Jul 22, 2016 8.495 8.633 8.477 8.622 248,190 +0.15(+1.78%)
Jul 21, 2016 8.501 8.501 8.464 8.471 237,912 -0.02(-0.21%)
Jul 20, 2016 8.501 8.501 8.464 8.489 127,285 -0.01(-0.14%)
Jul 19, 2016 8.483 8.507 8.447 8.501 132,093 +0.05(+0.57%)
Jul 18, 2016 8.423 8.465 8.423 8.453 155,308 +0.01(+0.14%)
Jul 15, 2016 8.477 8.526 8.441 8.441 209,142 -0.02(-0.21%)
Jul 14, 2016 8.520 8.532 8.459 8.459 231,165 -0.06(-0.71%)
Jul 13, 2016 8.538 8.550 8.477 8.520 177,044 +0.02(+0.18%)
Jul 12, 2016 8.534 8.534 8.468 8.504 183,798 -0.01(-0.14%)
Jul 11, 2016 8.492 8.547 8.492 8.516 190,341 -0.01(-0.14%)
Jul 08, 2016 8.516 8.541 8.516 8.528 299,884 +0.01(+0.14%)
Jul 07, 2016 8.534 8.534 8.486 8.516 183,178 -0.02(-0.21%)
Jul 06, 2016 8.414 8.534 8.402 8.534 281,251 +0.13(+1.57%)
Jul 05, 2016 8.402 8.444 8.366 8.402 314,819 +0.00(+0.00%)
Jul 01, 2016 8.402 8.402 8.402 8.402 291,542 +0.01(+0.14%)
Jun 30, 2016 8.402 8.444 8.378 8.390 520,475 +0.00(+0.00%)
Jun 29, 2016 8.336 8.402 8.300 8.390 433,417 +0.07(+0.87%)
Jun 28, 2016 8.330 8.336 8.294 8.318 314,433 +0.02(+0.29%)
Jun 27, 2016 8.324 8.336 8.276 8.294 367,345 -0.04(-0.50%)
Jun 24, 2016 8.282 8.336 8.240 8.336 279,096 +0.05(+0.58%)
Jun 23, 2016 8.264 8.288 8.234 8.288 238,019 +0.04(+0.44%)
Jun 22, 2016 8.270 8.270 8.240 8.252 159,307 -0.02(-0.22%)
Jun 21, 2016 8.252 8.270 8.247 8.270 133,426 +0.04(+0.51%)
Jun 20, 2016 8.282 8.282 8.222 8.228 124,840 -0.05(-0.65%)
Jun 17, 2016 8.288 8.306 8.258 8.282 166,179 +0.00(+0.00%)
Jun 16, 2016 8.288 8.288 8.259 8.282 167,551 -0.01(-0.07%)
Jun 15, 2016 8.270 8.288 8.246 8.288 140,268 +0.02(+0.29%)
Jun 14, 2016 8.288 8.294 8.252 8.264 129,254 +0.01(+0.07%)
Jun 13, 2016 8.282 8.300 8.258 8.258 148,322 -0.03(-0.35%)
Jun 10, 2016 8.282 8.288 8.241 8.288 168,518 +0.01(+0.14%)
Jun 09, 2016 8.258 8.294 8.246 8.276 416,212 +0.03(+0.36%)
Jun 08, 2016 8.222 8.246 8.204 8.246 243,568 +0.02(+0.29%)
Jun 07, 2016 8.192 8.258 8.186 8.222 251,250 +0.00(+0.00%)
Jun 06, 2016 8.222 8.222 8.192 8.222 130,739 +0.04(+0.44%)
Jun 03, 2016 8.156 8.204 8.150 8.186 199,501 +0.05(+0.59%)
Jun 02, 2016 8.126 8.150 8.096 8.138 156,264 +0.01(+0.15%)
Jun 01, 2016 8.013 8.144 8.013 8.126 237,983 +0.10(+1.19%)
May 31, 2016 8.049 8.055 8.013 8.031 229,759 -0.01(-0.07%)
May 27, 2016 8.001 8.037 8.037 8.037 134,555 +0.05(+0.67%)
May 26, 2016 8.049 8.061 7.977 7.983 449,717 -0.08(-0.96%)
May 25, 2016 8.085 8.090 8.055 8.061 235,125 -0.01(-0.07%)
May 24, 2016 8.085 8.085 8.037 8.067 217,860 +0.01(+0.07%)
May 23, 2016 8.090 8.090 8.049 8.061 187,267 -0.01(-0.15%)
May 20, 2016 8.055 8.076 8.044 8.073 156,947 -0.02(-0.22%)
May 19, 2016 8.090 8.090 8.055 8.090 337,653 -0.01(-0.07%)
May 18, 2016 8.132 8.144 8.007 8.096 302,203 -0.02(-0.22%)
May 17, 2016 8.073 8.120 8.067 8.114 295,626 +0.05(+0.59%)
May 16, 2016 8.001 8.114 8.001 8.067 278,234 +0.04(+0.52%)
May 13, 2016 7.977 8.067 7.977 8.025 270,769 +0.05(+0.60%)
May 12, 2016 8.061 8.067 7.977 7.977 261,020 -0.05(-0.59%)
May 11, 2016 8.048 8.060 8.024 8.024 254,032 -0.04(-0.44%)
May 10, 2016 8.066 8.066 7.977 8.060 471,431 +0.02(+0.30%)
May 09, 2016 8.060 8.090 8.036 8.036 223,290 -0.03(-0.37%)
May 06, 2016 8.054 8.084 8.054 8.066 348,639 -0.01(-0.07%)
May 05, 2016 8.090 8.095 8.054 8.072 306,515 +0.01(+0.07%)
May 04, 2016 8.072 8.072 8.060 8.066 269,811 +0.02(+0.30%)
May 03, 2016 8.048 8.066 8.048 8.042 228,393 -0.01(-0.07%)
May 02, 2016 8.048 8.060 8.030 8.048 205,575 +0.01(+0.15%)
Apr 29, 2016 8.018 8.048 8.000 8.036 176,326 +0.02(+0.22%)
Apr 28, 2016 8.018 8.030 8.012 8.018 199,950 +0.00(+0.00%)
Apr 27, 2016 8.012 8.024 7.965 8.018 225,405 +0.01(+0.07%)
Apr 26, 2016 8.006 8.030 8.006 8.012 248,320 -0.02(-0.22%)
Apr 25, 2016 8.024 8.030 8.018 8.030 177,211 +0.00(+0.00%)
Apr 22, 2016 8.042 8.054 8.006 8.030 311,999 -0.01(-0.15%)
Apr 21, 2016 8.054 8.054 8.024 8.042 226,763 -0.02(-0.29%)
Apr 20, 2016 8.090 8.090 7.962 8.066 360,722 -0.02(-0.22%)
Apr 19, 2016 8.066 8.084 8.042 8.084 177,455 +0.01(+0.15%)
Apr 18, 2016 8.018 8.072 8.003 8.072 153,081 +0.05(+0.59%)
Apr 15, 2016 7.988 8.024 7.953 8.024 335,861 +0.04(+0.52%)
Apr 14, 2016 7.911 7.994 7.899 7.983 304,033 +0.07(+0.90%)
Apr 13, 2016 7.828 7.923 7.828 7.911 213,662 +0.03(+0.38%)
Apr 12, 2016 7.964 7.970 7.869 7.881 222,534 -0.04(-0.52%)
Apr 11, 2016 7.981 7.993 7.893 7.922 203,169 -0.06(-0.74%)
Apr 08, 2016 7.975 8.005 7.946 7.981 218,524 +0.01(+0.07%)
Apr 07, 2016 7.981 7.981 7.940 7.975 282,734 +0.02(+0.30%)
Apr 06, 2016 7.899 7.958 7.893 7.952 217,475 +0.04(+0.45%)
Apr 05, 2016 7.916 7.922 7.887 7.916 176,834 +0.00(+0.00%)
Apr 04, 2016 7.940 7.940 7.899 7.916 128,915 -0.02(-0.22%)
Apr 01, 2016 7.916 7.934 7.875 7.934 175,849 +0.02(+0.22%)
Mar 31, 2016 7.905 7.916 7.851 7.916 314,423 +0.08(+0.98%)
Mar 30, 2016 7.834 7.875 7.826 7.840 177,480 -0.01(-0.08%)
Mar 29, 2016 7.792 7.845 7.780 7.845 130,580 +0.05(+0.68%)
Mar 28, 2016 7.798 7.798 7.774 7.792 182,715 +0.02(+0.23%)
Mar 24, 2016 7.786 7.774 7.774 7.774 149,691 -0.03(-0.37%)
Mar 23, 2016 7.792 7.804 7.780 7.803 220,012 +0.02(+0.29%)
Mar 22, 2016 7.757 7.804 7.745 7.780 141,134 +0.01(+0.08%)
Mar 21, 2016 7.757 7.774 7.733 7.774 348,749 +0.07(+0.92%)
Mar 18, 2016 7.780 7.845 7.692 7.704 1,081,063 -0.09(-1.21%)
Mar 17, 2016 7.769 7.810 7.769 7.798 272,234 +0.02(+0.23%)
Mar 16, 2016 7.769 7.798 7.751 7.780 325,040 +0.01(+0.15%)
Mar 15, 2016 7.698 7.780 7.698 7.769 302,214 +0.03(+0.38%)
Mar 14, 2016 7.745 7.763 7.715 7.739 589,538 +0.00(+0.00%)
Mar 11, 2016 7.721 7.745 7.715 7.739 265,865 +0.04(+0.47%)
Mar 10, 2016 7.744 7.744 7.691 7.703 262,481 -0.04(-0.46%)
Mar 09, 2016 7.715 7.756 7.709 7.738 203,417 +0.02(+0.30%)
Mar 08, 2016 7.715 7.721 7.685 7.715 181,130 +0.03(+0.38%)
Mar 07, 2016 7.674 7.732 7.674 7.685 401,771 -0.01(-0.15%)
Mar 04, 2016 7.603 7.726 7.603 7.697 193,501 +0.06(+0.85%)
Mar 03, 2016 7.609 7.679 7.609 7.632 184,069 +0.00(+0.00%)
Mar 02, 2016 7.650 7.653 7.615 7.632 163,081 -0.04(-0.54%)
Mar 01, 2016 7.644 7.697 7.627 7.674 228,329 +0.05(+0.69%)
Feb 29, 2016 7.674 7.674 7.621 7.621 178,785 -0.03(-0.38%)
Feb 26, 2016 7.621 7.668 7.621 7.650 349,610 +0.01(+0.08%)
Feb 25, 2016 7.638 7.691 7.632 7.644 218,688 -0.04(-0.54%)
Feb 24, 2016 7.674 7.685 7.662 7.685 166,751 +0.02(+0.31%)
Feb 23, 2016 7.627 7.679 7.627 7.662 164,990 +0.00(+0.00%)
Feb 22, 2016 7.638 7.679 7.636 7.662 163,452 +0.02(+0.31%)
Feb 19, 2016 7.650 7.685 7.621 7.638 553,637 -0.01(-0.08%)
Feb 18, 2016 7.579 7.644 7.574 7.644 84,831 +0.04(+0.46%)
Feb 17, 2016 7.574 7.638 7.565 7.609 207,388 +0.01(+0.08%)
Feb 16, 2016 7.574 7.627 7.532 7.603 239,245 -0.02(-0.31%)
Feb 12, 2016 7.609 7.627 7.627 7.627 198,975 -0.03(-0.38%)
Feb 11, 2016 7.591 7.656 7.591 7.656 226,492 +0.06(+0.78%)
Feb 10, 2016 7.602 7.608 7.553 7.597 248,616 -0.02(-0.31%)
Feb 09, 2016 7.497 7.643 7.462 7.620 316,938 +0.08(+1.01%)
Feb 08, 2016 7.579 7.602 7.532 7.544 220,190 -0.05(-0.69%)
Feb 05, 2016 7.579 7.602 7.567 7.597 160,346 +0.02(+0.31%)
Feb 04, 2016 7.550 7.608 7.550 7.573 687,058 -0.02(-0.31%)
Feb 03, 2016 7.556 7.597 7.538 7.597 196,645 +0.05(+0.70%)
Feb 02, 2016 7.497 7.550 7.491 7.544 320,812 +0.02(+0.31%)
Feb 01, 2016 7.409 7.520 7.409 7.520 146,989 +0.05(+0.70%)
Jan 29, 2016 7.497 7.538 7.427 7.468 517,596 -0.01(-0.16%)
Jan 28, 2016 7.456 7.489 7.427 7.480 163,442 +0.02(+0.31%)
Jan 27, 2016 7.386 7.474 7.380 7.456 246,230 +0.06(+0.79%)
Jan 26, 2016 7.345 7.415 7.345 7.398 149,992 +0.04(+0.48%)
Jan 25, 2016 7.415 7.456 7.339 7.363 225,938 -0.05(-0.71%)
Jan 22, 2016 7.339 7.427 7.339 7.415 208,496 +0.06(+0.79%)
Jan 21, 2016 7.263 7.386 7.263 7.357 244,756 +0.08(+1.13%)
Jan 20, 2016 7.368 7.368 7.211 7.275 370,413 -0.06(-0.88%)
Jan 19, 2016 7.351 7.392 7.333 7.339 272,639 -0.06(-0.79%)
Jan 15, 2016 7.386 7.398 7.398 7.398 290,357 -0.01(-0.16%)
Jan 14, 2016 7.363 7.433 7.339 7.409 221,039 +0.06(+0.80%)
Jan 13, 2016 7.427 7.427 7.333 7.351 161,756 -0.05(-0.71%)
Jan 12, 2016 7.427 7.433 7.398 7.404 120,202 -0.02(-0.32%)
Jan 11, 2016 7.427 7.438 7.392 7.427 145,060 -0.01(-0.16%)
Jan 08, 2016 7.456 7.456 7.409 7.439 189,621 +0.02(+0.24%)
Jan 07, 2016 7.404 7.421 7.398 7.421 174,846 -0.01(-0.16%)
Jan 06, 2016 7.439 7.462 7.421 7.433 151,437 -0.01(-0.08%)
Jan 05, 2016 7.380 7.439 7.380 7.439 117,510 +0.05(+0.71%)
Jan 04, 2016 7.421 7.431 7.380 7.386 110,044 -0.01(-0.08%)
Dec 31, 2015 7.363 7.392 7.392 7.392 377,053 +0.02(+0.32%)
Dec 30, 2015 7.427 7.441 7.368 7.368 203,172 -0.07(-0.94%)
Dec 29, 2015 7.491 7.550 7.435 7.439 147,221 -0.05(-0.62%)
Dec 28, 2015 7.485 7.514 7.415 7.485 324,902 -0.02(-0.23%)
Dec 24, 2015 7.467 7.502 7.502 7.502 103,856 +0.01(+0.16%)
Dec 23, 2015 7.409 7.520 7.403 7.491 135,049 +0.06(+0.78%)
Dec 22, 2015 7.479 7.479 7.398 7.432 147,431 -0.01(-0.08%)
Dec 21, 2015 7.467 7.502 7.427 7.438 150,428 -0.04(-0.54%)
Dec 18, 2015 7.432 7.514 7.427 7.479 156,696 +0.07(+0.94%)
Dec 17, 2015 7.339 7.415 7.339 7.409 159,629 +0.08(+1.11%)
Dec 16, 2015 7.444 7.444 7.293 7.328 292,452 -0.12(-1.64%)
Dec 15, 2015 7.194 7.491 7.194 7.450 446,079 +0.25(+3.47%)
Dec 14, 2015 7.270 7.281 7.197 7.200 273,930 -0.09(-1.28%)
Dec 11, 2015 7.357 7.357 7.264 7.293 245,208 -0.04(-0.56%)
Dec 10, 2015 7.374 7.374 7.334 7.334 164,939 -0.02(-0.23%)
Dec 09, 2015 7.374 7.391 7.339 7.350 206,614 -0.03(-0.39%)
Dec 08, 2015 7.385 7.420 7.362 7.379 166,521 +0.02(+0.31%)
Dec 07, 2015 7.374 7.389 7.345 7.356 194,614 -0.03(-0.47%)
Dec 04, 2015 7.385 7.408 7.345 7.391 159,188 -0.02(-0.31%)
Dec 03, 2015 7.449 7.463 7.403 7.414 139,944 -0.06(-0.85%)
Dec 02, 2015 7.426 7.489 7.426 7.478 163,780 +0.05(+0.70%)
Dec 01, 2015 7.356 7.437 7.356 7.426 112,409 +0.07(+0.94%)
Nov 30, 2015 7.403 7.437 7.350 7.356 191,253 -0.02(-0.31%)
Nov 27, 2015 7.403 7.408 7.368 7.379 85,649 -0.02(-0.31%)
Nov 25, 2015 7.350 7.403 7.403 7.403 211,992 +0.05(+0.71%)
Nov 24, 2015 7.362 7.390 7.333 7.350 191,560 +0.01(+0.08%)
Nov 23, 2015 7.316 7.379 7.316 7.345 186,840 +0.02(+0.32%)
Nov 20, 2015 7.362 7.372 7.322 7.322 229,487 -0.04(-0.55%)
Nov 19, 2015 7.379 7.411 7.345 7.362 138,939 -0.02(-0.31%)
Nov 18, 2015 7.397 7.414 7.350 7.385 170,410 +0.01(+0.08%)
Nov 17, 2015 7.356 7.391 7.350 7.379 144,327 +0.00(+0.00%)
Nov 16, 2015 7.403 7.443 7.379 7.379 114,500 -0.05(-0.62%)
Nov 13, 2015 7.310 7.443 7.298 7.426 231,794 +0.12(+1.66%)
Nov 12, 2015 7.362 7.362 7.298 7.304 157,972 -0.03(-0.46%)
Nov 11, 2015 7.367 7.373 7.338 7.338 90,564 -0.02(-0.31%)
Nov 10, 2015 7.298 7.361 7.275 7.361 106,775 +0.09(+1.27%)
Nov 09, 2015 7.350 7.356 7.269 7.269 176,594 -0.11(-1.48%)
Nov 06, 2015 7.425 7.425 7.333 7.379 100,686 -0.07(-1.00%)
Nov 05, 2015 7.494 7.494 7.437 7.453 92,238 -0.07(-0.92%)
Nov 04, 2015 7.425 7.528 7.425 7.522 148,861 +0.09(+1.16%)
Nov 03, 2015 7.442 7.459 7.413 7.436 123,128 -0.01(-0.08%)
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.