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 (%)
Nov 28, 2003 5.300 5.300 5.277 5.285 90,735 +0.00(+0.00%)
Nov 26, 2003 5.269 5.269 5.261 5.285 85,810 -0.01(-0.15%)
Nov 25, 2003 5.281 5.296 5.265 5.292 86,847 -0.01(-0.15%)
Nov 24, 2003 5.285 5.312 5.250 5.300 278,169 -0.00(-0.07%)
Nov 21, 2003 5.273 5.304 5.265 5.304 190,804 +0.03(+0.59%)
Nov 20, 2003 5.261 5.261 5.254 5.273 242,394 +0.00(+0.07%)
Nov 19, 2003 5.231 5.292 5.231 5.269 248,097 +0.00(+0.00%)
Nov 18, 2003 5.250 5.277 5.250 5.269 206,099 +0.00(+0.07%)
Nov 17, 2003 5.246 5.265 5.227 5.265 248,615 +0.05(+0.89%)
Nov 14, 2003 5.196 5.211 5.196 5.219 193,915 +0.02(+0.45%)
Nov 13, 2003 5.196 5.215 5.188 5.196 159,954 +0.00(+0.00%)
Nov 12, 2003 5.200 5.219 5.192 5.196 256,911 -0.06(-1.10%)
Nov 11, 2003 5.238 5.238 5.238 5.254 140,510 +0.03(+0.67%)
Nov 10, 2003 5.207 5.242 5.207 5.219 164,102 -0.00(-0.07%)
Nov 07, 2003 5.219 5.242 5.196 5.223 178,879 -0.00(-0.07%)
Nov 06, 2003 5.196 5.234 5.184 5.227 390,682 +0.03(+0.59%)
Nov 05, 2003 5.227 5.227 5.192 5.196 211,025 -0.03(-0.59%)
Nov 04, 2003 5.238 5.238 5.204 5.227 251,892 +0.01(+0.22%)
Nov 03, 2003 5.227 5.238 5.207 5.215 210,955 -0.02(-0.37%)
Oct 31, 2003 5.227 5.234 5.211 5.234 144,140 +0.01(+0.22%)
Oct 30, 2003 5.227 5.227 5.215 5.223 187,174 -0.01(-0.22%)
Oct 29, 2003 5.207 5.242 5.192 5.234 278,688 +0.03(+0.67%)
Oct 28, 2003 5.188 5.215 5.188 5.200 217,506 +0.02(+0.45%)
Oct 27, 2003 5.215 5.215 5.173 5.177 186,656 -0.04(-0.74%)
Oct 24, 2003 5.204 5.215 5.196 5.215 80,884 +0.01(+0.22%)
Oct 23, 2003 5.192 5.219 5.184 5.204 115,363 -0.00(-0.07%)
Oct 22, 2003 5.207 5.215 5.180 5.207 101,883 +0.02(+0.30%)
Oct 21, 2003 5.192 5.204 5.177 5.192 158,139 +0.02(+0.30%)
Oct 20, 2003 5.169 5.169 5.161 5.177 135,325 +0.00(+0.07%)
Oct 17, 2003 5.180 5.180 5.153 5.173 178,619 +0.00(+0.00%)
Oct 16, 2003 5.150 5.177 5.150 5.173 157,102 +0.00(+0.00%)
Oct 15, 2003 5.207 5.207 5.126 5.173 331,055 -0.03(-0.52%)
Oct 14, 2003 5.215 5.227 5.196 5.200 185,878 -0.07(-1.32%)
Oct 13, 2003 5.254 5.273 5.215 5.269 128,585 +0.02(+0.29%)
Oct 10, 2003 5.211 5.254 5.192 5.254 215,691 +0.00(+0.00%)
Oct 09, 2003 5.227 5.254 5.219 5.254 263,911 -0.00(-0.07%)
Oct 08, 2003 5.207 5.207 5.207 5.258 230,727 +0.05(+0.96%)
Oct 07, 2003 5.227 5.227 5.204 5.207 241,357 -0.01(-0.15%)
Oct 06, 2003 5.238 5.250 5.207 5.215 430,087 -0.06(-1.10%)
Oct 03, 2003 5.304 5.312 5.254 5.273 351,536 -0.06(-1.09%)
Oct 02, 2003 5.342 5.377 5.319 5.331 942,873 -0.11(-1.99%)
Oct 01, 2003 5.358 5.423 5.350 5.439 208,951 +0.06(+1.08%)
Sep 30, 2003 5.335 5.389 5.308 5.381 260,281 +0.05(+0.94%)
Sep 29, 2003 5.308 5.350 5.308 5.331 269,096 -0.02(-0.36%)
Sep 26, 2003 5.323 5.350 5.296 5.350 286,465 +0.01(+0.22%)
Sep 25, 2003 5.366 5.396 5.277 5.339 542,340 -0.04(-0.79%)
Sep 24, 2003 5.381 5.396 5.339 5.381 271,170 -0.04(-0.71%)
Sep 23, 2003 5.481 5.481 5.400 5.420 290,354 -0.10(-1.89%)
Sep 22, 2003 5.516 5.524 5.439 5.524 154,769 +0.00(+0.00%)
Sep 19, 2003 5.524 5.524 5.493 5.524 131,437 -0.02(-0.28%)
Sep 18, 2003 5.558 5.558 5.524 5.539 135,066 +0.00(+0.07%)
Sep 17, 2003 5.535 5.562 5.520 5.535 145,954 -0.02(-0.35%)
Sep 16, 2003 5.524 5.551 5.504 5.555 204,025 +0.03(+0.56%)
Sep 15, 2003 5.493 5.555 5.450 5.524 267,281 +0.05(+0.99%)
Sep 12, 2003 5.458 5.489 5.439 5.470 94,883 +0.00(+0.07%)
Sep 11, 2003 5.443 5.497 5.435 5.466 117,956 -0.02(-0.35%)
Sep 10, 2003 5.458 5.531 5.450 5.485 172,916 +0.03(+0.49%)
Sep 09, 2003 5.439 5.477 5.439 5.458 147,251 +0.02(+0.43%)
Sep 08, 2003 5.400 5.462 5.381 5.435 155,806 +0.05(+0.86%)
Sep 05, 2003 5.358 5.400 5.358 5.389 129,881 +0.03(+0.58%)
Sep 04, 2003 5.381 5.393 5.335 5.358 157,102 -0.02(-0.43%)
Sep 03, 2003 5.373 5.420 5.350 5.381 168,768 +0.03(+0.50%)
Sep 02, 2003 5.381 5.393 5.346 5.354 121,585 -0.03(-0.50%)
Aug 29, 2003 5.323 5.381 5.323 5.381 96,439 +0.03(+0.65%)
Aug 28, 2003 5.308 5.362 5.285 5.346 102,401 +0.06(+1.17%)
Aug 27, 2003 5.246 5.315 5.227 5.285 157,361 +0.04(+0.74%)
Aug 26, 2003 5.223 5.281 5.211 5.246 197,544 +0.01(+0.15%)
Aug 25, 2003 5.281 5.319 5.238 5.238 152,695 -0.07(-1.24%)
Aug 22, 2003 5.269 5.323 5.265 5.304 165,398 +0.01(+0.15%)
Aug 21, 2003 5.308 5.315 5.265 5.296 128,326 -0.01(-0.15%)
Aug 20, 2003 5.296 5.312 5.269 5.304 156,065 +0.00(+0.00%)
Aug 19, 2003 5.269 5.319 5.269 5.304 137,399 +0.03(+0.51%)
Aug 18, 2003 5.315 5.342 5.277 5.277 118,215 -0.05(-1.01%)
Aug 15, 2003 5.258 5.358 5.227 5.331 141,288 +0.07(+1.25%)
Aug 14, 2003 5.308 5.312 5.238 5.265 206,358 -0.03(-0.66%)
Aug 13, 2003 5.377 5.400 5.273 5.300 211,025 -0.13(-2.35%)
Aug 12, 2003 5.450 5.450 5.404 5.427 141,288 +0.01(+0.14%)
Aug 11, 2003 5.423 5.466 5.404 5.420 138,696 -0.03(-0.50%)
Aug 08, 2003 5.420 5.450 5.396 5.447 159,694 +0.05(+0.93%)
Aug 07, 2003 5.354 5.396 5.354 5.396 134,807 +0.05(+1.01%)
Aug 06, 2003 5.292 5.362 5.273 5.342 187,952 +0.04(+0.73%)
Aug 05, 2003 5.342 5.342 5.258 5.304 200,655 -0.02(-0.36%)
Aug 04, 2003 5.323 5.339 5.188 5.323 328,981 -0.01(-0.14%)
Aug 01, 2003 5.354 5.404 5.277 5.331 244,727 -0.02(-0.43%)
Jul 31, 2003 5.400 5.400 5.273 5.354 284,910 -0.05(-0.86%)
Jul 30, 2003 5.254 5.400 5.254 5.400 220,876 +0.12(+2.19%)
Jul 29, 2003 5.396 5.396 5.265 5.285 360,868 -0.14(-2.56%)
Jul 28, 2003 5.423 5.431 5.396 5.423 214,654 -0.02(-0.28%)
Jul 25, 2003 5.458 5.481 5.420 5.439 241,616 -0.03(-0.56%)
Jul 24, 2003 5.497 5.516 5.466 5.470 200,137 -0.02(-0.28%)
Jul 23, 2003 5.497 5.512 5.423 5.485 203,248 +0.04(+0.71%)
Jul 22, 2003 5.458 5.477 5.339 5.447 521,860 -0.03(-0.56%)
Jul 21, 2003 5.555 5.555 5.458 5.477 255,615 -0.08(-1.39%)
Jul 18, 2003 5.466 5.555 5.466 5.555 205,581 +0.05(+0.91%)
Jul 17, 2003 5.558 5.558 5.447 5.504 527,822 -0.07(-1.25%)
Jul 16, 2003 5.655 5.655 5.574 5.574 266,503 -0.06(-1.10%)
Jul 15, 2003 5.686 5.709 5.593 5.636 318,871 -0.06(-1.08%)
Jul 14, 2003 5.778 5.782 5.659 5.697 303,835 -0.08(-1.40%)
Jul 11, 2003 5.759 5.821 5.747 5.778 199,618 -0.04(-0.66%)
Jul 10, 2003 5.778 5.817 5.771 5.817 194,174 +0.01(+0.20%)
Jul 09, 2003 5.732 5.805 5.724 5.805 313,167 +0.03(+0.60%)
Jul 08, 2003 5.755 5.786 5.720 5.771 361,646 -0.01(-0.13%)
Jul 07, 2003 5.786 5.821 5.759 5.778 268,318 +0.00(+0.00%)
Jul 03, 2003 5.809 5.836 5.778 5.778 155,287 -0.07(-1.12%)
Jul 02, 2003 5.825 5.848 5.794 5.844 186,656 +0.02(+0.40%)
Jul 01, 2003 5.825 5.836 5.801 5.821 258,207 -0.00(-0.07%)
Jun 30, 2003 5.809 5.825 5.767 5.825 233,320 +0.05(+0.94%)
Jun 27, 2003 5.782 5.794 5.755 5.771 184,323 +0.01(+0.13%)
Jun 26, 2003 5.755 5.805 5.740 5.763 276,095 +0.00(+0.00%)
Jun 25, 2003 5.747 5.771 5.720 5.763 202,988 +0.02(+0.27%)
Jun 24, 2003 5.763 5.767 5.724 5.747 245,504 +0.02(+0.34%)
Jun 23, 2003 5.786 5.798 5.728 5.728 299,946 -0.06(-1.07%)
Jun 20, 2003 5.790 5.817 5.755 5.790 311,612 -0.03(-0.60%)
Jun 19, 2003 5.886 5.886 5.790 5.825 327,426 -0.05(-0.85%)
Jun 18, 2003 5.875 5.879 5.836 5.875 229,431 +0.02(+0.33%)
Jun 17, 2003 5.902 5.913 5.825 5.855 328,204 -0.05(-0.78%)
Jun 16, 2003 5.909 5.956 5.886 5.902 209,729 -0.04(-0.65%)
Jun 13, 2003 5.921 5.960 5.894 5.940 261,578 +0.02(+0.26%)
Jun 12, 2003 5.890 5.944 5.879 5.925 216,210 -0.02(-0.32%)
Jun 11, 2003 5.944 5.975 5.925 5.944 319,908 +0.00(+0.06%)
Jun 10, 2003 5.913 5.944 5.898 5.940 252,245 +0.04(+0.65%)
Jun 09, 2003 5.882 5.921 5.863 5.902 172,397 +0.03(+0.46%)
Jun 06, 2003 5.902 5.933 5.859 5.875 264,170 -0.04(-0.65%)
Jun 05, 2003 5.906 5.929 5.882 5.913 240,060 +0.00(+0.00%)
Jun 04, 2003 5.929 5.940 5.906 5.913 221,654 -0.02(-0.26%)
Jun 03, 2003 5.882 5.929 5.855 5.929 197,026 +0.07(+1.12%)
Jun 02, 2003 5.875 5.898 5.844 5.863 214,395 +0.00(+0.07%)
May 30, 2003 5.840 5.859 5.817 5.859 219,580 +0.02(+0.33%)
May 29, 2003 5.771 5.840 5.767 5.840 162,028 +0.07(+1.27%)
May 28, 2003 5.717 5.794 5.717 5.767 211,543 +0.04(+0.74%)
May 27, 2003 5.655 5.740 5.655 5.724 507,601 +0.02(+0.27%)
May 23, 2003 5.732 5.763 5.709 5.709 243,949 -0.02(-0.27%)
May 22, 2003 5.690 5.724 5.686 5.724 241,097 +0.05(+0.82%)
May 21, 2003 5.686 5.717 5.674 5.678 400,533 -0.05(-0.94%)
May 20, 2003 5.663 5.755 5.663 5.732 352,573 +0.04(+0.75%)
May 19, 2003 5.628 5.720 5.628 5.690 456,271 -0.04(-0.67%)
May 16, 2003 5.724 5.771 5.709 5.728 277,392 -0.03(-0.60%)
May 15, 2003 5.747 5.774 5.728 5.763 192,878 +0.02(+0.27%)
May 14, 2003 5.782 5.786 5.736 5.747 267,540 -0.02(-0.27%)
May 13, 2003 5.786 5.840 5.751 5.763 251,467 -0.04(-0.66%)
May 12, 2003 5.774 5.882 5.767 5.801 401,311 +0.01(+0.13%)
May 09, 2003 5.786 5.805 5.767 5.794 268,837 -0.00(-0.07%)
May 08, 2003 5.786 5.805 5.767 5.798 208,951 +0.03(+0.47%)
May 07, 2003 5.782 5.794 5.740 5.771 240,320 -0.01(-0.20%)
May 06, 2003 5.782 5.786 5.747 5.782 188,471 -0.00(-0.07%)
May 05, 2003 5.782 5.786 5.755 5.786 201,951 +0.03(+0.47%)
May 02, 2003 5.778 5.786 5.755 5.759 277,910 -0.00(-0.07%)
May 01, 2003 5.747 5.786 5.747 5.763 214,395 +0.02(+0.40%)
Apr 30, 2003 5.732 5.744 5.713 5.740 174,990 +0.01(+0.20%)
Apr 29, 2003 5.736 5.736 5.705 5.728 201,692 -0.01(-0.13%)
Apr 28, 2003 5.736 5.736 5.705 5.736 169,027 +0.00(+0.00%)
Apr 25, 2003 5.690 5.736 5.647 5.736 193,915 +0.07(+1.16%)
Apr 24, 2003 5.693 5.709 5.620 5.670 221,654 -0.02(-0.41%)
Apr 23, 2003 5.728 5.740 5.693 5.693 231,246 -0.03(-0.61%)
Apr 22, 2003 5.744 5.744 5.690 5.728 226,839 +0.01(+0.13%)
Apr 21, 2003 5.724 5.751 5.709 5.720 145,436 -0.02(-0.34%)
Apr 17, 2003 5.728 5.755 5.709 5.740 233,838 +0.02(+0.34%)
Apr 16, 2003 5.674 5.724 5.674 5.720 177,323 +0.06(+1.02%)
Apr 15, 2003 5.663 5.701 5.655 5.663 167,731 -0.03(-0.47%)
Apr 14, 2003 5.720 5.736 5.674 5.690 177,323 -0.03(-0.47%)
Apr 11, 2003 5.693 5.728 5.686 5.717 117,697 -0.03(-0.54%)
Apr 10, 2003 5.728 5.747 5.705 5.747 167,990 +0.02(+0.34%)
Apr 09, 2003 5.720 5.744 5.709 5.728 117,956 +0.02(+0.27%)
Apr 08, 2003 5.690 5.736 5.670 5.713 165,916 +0.03(+0.47%)
Apr 07, 2003 5.690 5.690 5.651 5.686 99,550 -0.00(-0.07%)
Apr 04, 2003 5.616 5.690 5.616 5.690 123,659 +0.05(+0.82%)
Apr 03, 2003 5.659 5.666 5.616 5.643 177,064 -0.01(-0.14%)
Apr 02, 2003 5.678 5.678 5.612 5.651 183,804 -0.01(-0.20%)
Apr 01, 2003 5.647 5.678 5.616 5.663 195,211 +0.03(+0.55%)
Mar 31, 2003 5.593 5.651 5.543 5.632 174,731 +0.08(+1.53%)
Mar 28, 2003 5.547 5.582 5.535 5.547 144,917 +0.03(+0.56%)
Mar 27, 2003 5.516 5.566 5.501 5.516 127,548 -0.04(-0.69%)
Mar 26, 2003 5.593 5.593 5.535 5.555 206,358 -0.05(-0.96%)
Mar 25, 2003 5.539 5.612 5.535 5.609 309,797 +0.07(+1.25%)
Mar 24, 2003 5.582 5.593 5.539 5.539 242,653 -0.05(-0.97%)
Mar 21, 2003 5.612 5.647 5.562 5.593 290,613 -0.04(-0.68%)
Mar 20, 2003 5.632 5.651 5.612 5.632 192,100 -0.01(-0.14%)
Mar 19, 2003 5.632 5.651 5.605 5.639 166,176 +0.02(+0.41%)
Mar 18, 2003 5.624 5.643 5.593 5.616 169,805 +0.01(+0.21%)
Mar 17, 2003 5.597 5.666 5.578 5.605 206,618 -0.03(-0.48%)
Mar 14, 2003 5.666 5.670 5.601 5.632 203,507 -0.04(-0.68%)
Mar 13, 2003 5.720 5.720 5.643 5.670 297,872 -0.04(-0.68%)
Mar 12, 2003 5.717 5.728 5.659 5.709 240,060 -0.06(-1.00%)
Mar 11, 2003 5.728 5.767 5.693 5.767 251,986 +0.07(+1.29%)
Mar 10, 2003 5.701 5.744 5.678 5.693 244,727 +0.02(+0.41%)
Mar 07, 2003 5.674 5.767 5.670 5.670 208,173 -0.07(-1.14%)
Mar 06, 2003 5.728 5.759 5.659 5.736 198,581 +0.03(+0.47%)
Mar 05, 2003 5.709 5.744 5.655 5.709 210,247 +0.02(+0.34%)
Mar 04, 2003 5.616 5.705 5.609 5.690 141,806 +0.06(+1.03%)
Mar 03, 2003 5.651 5.697 5.605 5.632 260,281 +0.02(+0.34%)
Feb 28, 2003 5.690 5.690 5.601 5.612 213,099 -0.03(-0.55%)
Feb 27, 2003 5.612 5.670 5.593 5.643 173,175 +0.05(+0.90%)
Feb 26, 2003 5.555 5.651 5.555 5.593 184,063 +0.02(+0.42%)
Feb 25, 2003 5.612 5.651 5.516 5.570 218,024 -0.04(-0.76%)
Feb 24, 2003 5.593 5.624 5.539 5.612 238,505 +0.05(+0.83%)
Feb 21, 2003 5.705 5.713 5.566 5.566 180,952 -0.12(-2.17%)
Feb 20, 2003 5.624 5.705 5.616 5.690 235,135 +0.02(+0.41%)
Feb 19, 2003 5.609 5.697 5.593 5.666 272,984 +0.05(+0.96%)
Feb 18, 2003 5.624 5.651 5.593 5.612 228,135 +0.00(+0.00%)
Feb 14, 2003 5.574 5.670 5.574 5.612 167,472 +0.01(+0.21%)
Feb 13, 2003 5.570 5.636 5.562 5.601 140,770 +0.07(+1.18%)
Feb 12, 2003 5.690 5.693 5.524 5.535 292,169 -0.13(-2.38%)
Feb 11, 2003 5.655 5.705 5.632 5.670 233,061 +0.03(+0.55%)
Feb 10, 2003 5.659 5.690 5.300 5.639 218,802 -0.02(-0.34%)
Feb 07, 2003 5.624 5.678 5.562 5.659 372,534 +0.06(+1.10%)
Feb 06, 2003 5.574 5.632 5.574 5.597 162,805 +0.02(+0.42%)
Feb 05, 2003 5.574 5.624 5.558 5.574 151,658 +0.02(+0.28%)
Feb 04, 2003 5.589 5.628 5.535 5.558 321,204 +0.01(+0.14%)
Feb 03, 2003 5.574 5.609 5.504 5.551 289,317 +0.00(+0.07%)
Jan 31, 2003 5.620 5.620 5.520 5.547 267,540 -0.03(-0.62%)
Jan 30, 2003 5.593 5.609 5.531 5.582 174,471 +0.02(+0.42%)
Jan 29, 2003 5.574 5.609 5.504 5.558 158,398 -0.02(-0.28%)
Jan 28, 2003 5.504 5.585 5.497 5.574 258,985 +0.08(+1.40%)
Jan 27, 2003 5.439 5.555 5.420 5.497 194,952 -0.08(-1.38%)
Jan 24, 2003 5.493 5.574 5.450 5.574 175,249 +0.08(+1.47%)
Jan 23, 2003 5.493 5.497 5.416 5.493 226,580 +0.01(+0.14%)
Jan 22, 2003 5.474 5.497 5.420 5.485 172,397 +0.05(+0.85%)
Jan 21, 2003 5.439 5.493 5.404 5.439 187,693 -0.03(-0.63%)
Jan 17, 2003 5.439 5.489 5.400 5.474 161,768 +0.03(+0.64%)
Jan 16, 2003 5.373 5.462 5.373 5.439 163,842 +0.04(+0.71%)
Jan 15, 2003 5.447 5.447 5.369 5.400 110,697 -0.04(-0.71%)
Jan 14, 2003 5.381 5.477 5.369 5.439 295,020 +0.02(+0.36%)
Jan 13, 2003 5.420 5.439 5.362 5.420 136,622 +0.01(+0.14%)
Jan 10, 2003 5.358 5.416 5.339 5.412 172,657 +0.05(+0.94%)
Jan 09, 2003 5.377 5.396 5.273 5.362 296,835 -0.01(-0.22%)
Jan 08, 2003 5.369 5.400 5.304 5.373 176,027 -0.01(-0.14%)
Jan 07, 2003 5.369 5.412 5.358 5.381 107,845 +0.01(+0.22%)
Jan 06, 2003 5.381 5.439 5.342 5.369 257,948 -0.01(-0.14%)
Jan 03, 2003 5.362 5.396 5.315 5.377 118,993 +0.04(+0.72%)
Jan 02, 2003 5.342 5.354 5.327 5.339 124,696 +0.03(+0.65%)
Dec 31, 2002 5.265 5.331 5.265 5.304 264,429 +0.08(+1.48%)
Dec 30, 2002 5.223 5.296 5.223 5.227 175,768 -0.03(-0.51%)
Dec 27, 2002 5.242 5.285 5.207 5.254 96,179 +0.01(+0.22%)
Dec 26, 2002 5.192 5.242 5.192 5.242 84,773 +0.05(+0.89%)
Dec 24, 2002 5.184 5.223 5.184 5.196 69,736 -0.01(-0.22%)
Dec 23, 2002 5.188 5.223 5.173 5.207 207,395 +0.02(+0.37%)
Dec 20, 2002 5.184 5.223 5.161 5.188 313,945 +0.00(+0.00%)
Dec 19, 2002 5.200 5.204 5.153 5.188 284,391 -0.01(-0.22%)
Dec 18, 2002 5.173 5.204 5.169 5.200 289,576 +0.01(+0.15%)
Dec 17, 2002 5.177 5.219 5.169 5.192 283,873 -0.00(-0.07%)
Dec 16, 2002 5.246 5.250 5.177 5.196 213,358 -0.02(-0.44%)
Dec 13, 2002 5.223 5.258 5.188 5.219 118,734 +0.00(+0.00%)
Dec 12, 2002 5.150 5.234 5.150 5.219 211,284 -0.02(-0.37%)
Dec 11, 2002 5.207 5.238 5.169 5.238 201,692 +0.03(+0.67%)
Dec 10, 2002 5.196 5.207 5.153 5.204 214,136 -0.00(-0.07%)
Dec 09, 2002 5.234 5.246 5.169 5.207 177,842 -0.01(-0.22%)
Dec 06, 2002 5.227 5.238 5.165 5.219 134,288 +0.00(+0.07%)
Dec 05, 2002 5.227 5.227 5.177 5.215 180,434 -0.01(-0.22%)
Dec 04, 2002 5.200 5.246 5.169 5.227 237,209 -0.00(-0.07%)
Dec 03, 2002 5.242 5.265 5.180 5.231 145,177 +0.00(+0.00%)
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.