Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.44 -0.03 (-0.24%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Dec 31, 2004 5.264 5.276 5.245 5.264 140,796 +0.03(+0.59%)
Dec 30, 2004 5.241 5.268 5.218 5.233 150,320 -0.01(-0.15%)
Dec 29, 2004 5.233 5.241 5.206 5.241 184,554 +0.03(+0.52%)
Dec 28, 2004 5.225 5.229 5.190 5.214 262,288 -0.11(-2.04%)
Dec 27, 2004 5.326 5.326 5.303 5.322 153,151 +0.01(+0.15%)
Dec 23, 2004 5.322 5.334 5.311 5.315 119,689 +0.00(+0.07%)
Dec 22, 2004 5.338 5.342 5.303 5.311 137,707 -0.02(-0.44%)
Dec 21, 2004 5.299 5.334 5.291 5.334 161,131 +0.03(+0.51%)
Dec 20, 2004 5.315 5.322 5.288 5.307 197,166 +0.01(+0.15%)
Dec 17, 2004 5.280 5.311 5.276 5.299 139,252 +0.00(+0.07%)
Dec 16, 2004 5.307 5.322 5.288 5.295 215,441 -0.02(-0.29%)
Dec 15, 2004 5.303 5.311 5.291 5.311 208,492 +0.01(+0.22%)
Dec 14, 2004 5.315 5.319 5.291 5.299 176,832 +0.00(+0.00%)
Dec 13, 2004 5.295 5.350 5.295 5.299 157,012 -0.07(-1.23%)
Dec 10, 2004 5.342 5.385 5.322 5.365 221,619 +0.03(+0.66%)
Dec 09, 2004 5.311 5.354 5.311 5.330 141,311 -0.00(-0.07%)
Dec 08, 2004 5.330 5.338 5.303 5.334 166,536 +0.02(+0.37%)
Dec 07, 2004 5.342 5.346 5.299 5.315 153,923 +0.00(+0.07%)
Dec 06, 2004 5.342 5.354 5.299 5.311 169,367 -0.00(-0.07%)
Dec 03, 2004 5.350 5.354 5.303 5.315 270,267 +0.00(+0.07%)
Dec 02, 2004 5.295 5.361 5.291 5.311 212,095 -0.01(-0.22%)
Dec 01, 2004 5.334 5.357 5.295 5.322 167,051 -0.01(-0.15%)
Nov 30, 2004 5.369 5.369 5.322 5.330 217,501 -0.02(-0.36%)
Nov 29, 2004 5.400 5.412 5.326 5.350 214,154 -0.05(-1.01%)
Nov 26, 2004 5.412 5.416 5.400 5.404 67,695 +0.00(+0.00%)
Nov 24, 2004 5.381 5.404 5.357 5.404 93,435 +0.03(+0.58%)
Nov 23, 2004 5.369 5.377 5.338 5.373 152,636 +0.01(+0.22%)
Nov 22, 2004 5.385 5.385 5.346 5.361 268,980 -0.01(-0.14%)
Nov 19, 2004 5.357 5.385 5.350 5.369 136,163 -0.01(-0.14%)
Nov 18, 2004 5.365 5.381 5.334 5.377 134,619 +0.00(+0.07%)
Nov 17, 2004 5.396 5.396 5.354 5.373 218,015 +0.00(+0.00%)
Nov 16, 2004 5.392 5.392 5.346 5.373 166,021 +0.02(+0.36%)
Nov 15, 2004 5.330 5.381 5.307 5.354 211,066 +0.02(+0.44%)
Nov 12, 2004 5.307 5.338 5.291 5.330 210,036 +0.03(+0.66%)
Nov 11, 2004 5.322 5.326 5.291 5.295 188,415 -0.02(-0.44%)
Nov 10, 2004 5.307 5.319 5.276 5.319 103,473 +0.00(+0.00%)
Nov 09, 2004 5.326 5.350 5.311 5.319 271,039 -0.01(-0.15%)
Nov 08, 2004 5.322 5.338 5.307 5.326 225,737 -0.02(-0.36%)
Nov 05, 2004 5.400 5.427 5.311 5.346 363,703 -0.12(-2.27%)
Nov 04, 2004 5.482 5.497 5.466 5.470 167,823 +0.00(+0.00%)
Nov 03, 2004 5.470 5.478 5.439 5.470 190,989 +0.01(+0.21%)
Nov 02, 2004 5.455 5.474 5.431 5.458 143,370 +0.02(+0.29%)
Nov 01, 2004 5.458 5.458 5.427 5.443 138,994 -0.00(-0.07%)
Oct 29, 2004 5.424 5.447 5.424 5.447 117,115 +0.03(+0.50%)
Oct 28, 2004 5.424 5.427 5.385 5.420 146,201 +0.01(+0.22%)
Oct 27, 2004 5.404 5.412 5.392 5.408 166,021 +0.00(+0.07%)
Oct 26, 2004 5.420 5.420 5.377 5.404 169,367 -0.00(-0.07%)
Oct 25, 2004 5.385 5.416 5.385 5.408 100,642 +0.01(+0.22%)
Oct 22, 2004 5.400 5.404 5.377 5.396 126,382 +0.01(+0.14%)
Oct 21, 2004 5.381 5.396 5.377 5.389 138,737 +0.02(+0.29%)
Oct 20, 2004 5.416 5.416 5.373 5.373 186,870 -0.00(-0.07%)
Oct 19, 2004 5.369 5.392 5.357 5.377 166,278 +0.01(+0.22%)
Oct 18, 2004 5.369 5.377 5.346 5.365 169,110 -0.00(-0.07%)
Oct 15, 2004 5.365 5.373 5.342 5.369 123,808 +0.01(+0.22%)
Oct 14, 2004 5.369 5.369 5.346 5.357 124,837 +0.00(+0.07%)
Oct 13, 2004 5.377 5.377 5.330 5.354 205,146 -0.03(-0.58%)
Oct 12, 2004 5.396 5.396 5.365 5.385 321,232 +0.02(+0.36%)
Oct 11, 2004 5.357 5.373 5.346 5.365 212,610 -0.01(-0.14%)
Oct 08, 2004 5.357 5.373 5.334 5.373 227,539 +0.03(+0.66%)
Oct 07, 2004 5.361 5.361 5.334 5.338 123,808 -0.01(-0.22%)
Oct 06, 2004 5.342 5.350 5.326 5.350 268,723 +0.01(+0.22%)
Oct 05, 2004 5.373 5.373 5.307 5.338 181,722 +0.02(+0.44%)
Oct 04, 2004 5.322 5.342 5.303 5.315 241,953 -0.01(-0.15%)
Oct 01, 2004 5.346 5.357 5.303 5.322 156,240 -0.03(-0.58%)
Sep 30, 2004 5.361 5.361 5.319 5.354 248,646 -0.01(-0.14%)
Sep 29, 2004 5.381 5.381 5.342 5.361 408,232 -0.01(-0.22%)
Sep 28, 2004 5.416 5.416 5.373 5.373 288,285 -0.02(-0.29%)
Sep 27, 2004 5.435 5.439 5.365 5.389 241,181 -0.02(-0.43%)
Sep 24, 2004 5.435 5.439 5.408 5.412 165,249 -0.00(-0.07%)
Sep 23, 2004 5.435 5.439 5.412 5.416 126,382 -0.00(-0.07%)
Sep 22, 2004 5.435 5.435 5.412 5.420 142,598 -0.01(-0.14%)
Sep 21, 2004 5.431 5.435 5.400 5.427 225,223 +0.00(+0.00%)
Sep 20, 2004 5.396 5.431 5.389 5.427 170,654 +0.03(+0.56%)
Sep 17, 2004 5.396 5.416 5.389 5.397 120,462 +0.00(+0.01%)
Sep 16, 2004 5.369 5.400 5.365 5.396 179,406 +0.01(+0.14%)
Sep 15, 2004 5.381 5.400 5.357 5.389 145,944 +0.00(+0.07%)
Sep 14, 2004 5.412 5.420 5.357 5.385 147,231 +0.01(+0.14%)
Sep 13, 2004 5.396 5.412 5.369 5.377 102,444 -0.03(-0.50%)
Sep 10, 2004 5.416 5.431 5.385 5.404 194,077 +0.02(+0.36%)
Sep 09, 2004 5.427 5.431 5.381 5.385 100,642 -0.02(-0.29%)
Sep 08, 2004 5.404 5.416 5.389 5.400 157,270 -0.02(-0.29%)
Sep 07, 2004 5.408 5.435 5.373 5.416 121,491 +0.03(+0.50%)
Sep 03, 2004 5.424 5.424 5.361 5.389 112,225 -0.03(-0.64%)
Sep 02, 2004 5.408 5.435 5.392 5.424 154,438 +0.02(+0.29%)
Sep 01, 2004 5.392 5.408 5.361 5.408 152,379 +0.05(+0.94%)
Aug 31, 2004 5.361 5.377 5.334 5.357 159,329 +0.01(+0.22%)
Aug 30, 2004 5.354 5.357 5.330 5.346 70,784 +0.02(+0.29%)
Aug 27, 2004 5.357 5.357 5.319 5.330 94,207 -0.02(-0.29%)
Aug 26, 2004 5.291 5.346 5.291 5.346 127,926 +0.03(+0.66%)
Aug 25, 2004 5.334 5.338 5.291 5.311 122,263 +0.01(+0.22%)
Aug 24, 2004 5.342 5.342 5.272 5.299 209,521 -0.01(-0.15%)
Aug 23, 2004 5.284 5.330 5.253 5.307 129,728 +0.00(+0.07%)
Aug 20, 2004 5.346 5.346 5.288 5.303 136,935 -0.02(-0.29%)
Aug 19, 2004 5.319 5.326 5.284 5.319 152,122 +0.03(+0.51%)
Aug 18, 2004 5.322 5.326 5.288 5.291 117,888 -0.02(-0.44%)
Aug 17, 2004 5.272 5.315 5.272 5.315 109,651 +0.00(+0.07%)
Aug 16, 2004 5.322 5.322 5.280 5.311 165,506 +0.00(+0.07%)
Aug 13, 2004 5.326 5.334 5.291 5.307 160,873 +0.01(+0.15%)
Aug 12, 2004 5.315 5.334 5.276 5.299 171,684 -0.02(-0.44%)
Aug 11, 2004 5.338 5.338 5.303 5.322 161,903 +0.01(+0.22%)
Aug 10, 2004 5.295 5.338 5.272 5.311 152,379 +0.02(+0.37%)
Aug 09, 2004 5.276 5.311 5.276 5.291 128,956 +0.01(+0.22%)
Aug 06, 2004 5.280 5.303 5.276 5.280 163,704 +0.01(+0.15%)
Aug 05, 2004 5.268 5.288 5.268 5.272 112,225 -0.01(-0.22%)
Aug 04, 2004 5.288 5.299 5.260 5.284 163,190 +0.01(+0.15%)
Aug 03, 2004 5.249 5.284 5.249 5.276 162,418 +0.02(+0.37%)
Aug 02, 2004 5.233 5.276 5.233 5.256 181,465 +0.01(+0.22%)
Jul 30, 2004 5.253 5.264 5.233 5.245 91,633 +0.01(+0.15%)
Jul 29, 2004 5.229 5.237 5.206 5.237 77,476 +0.02(+0.45%)
Jul 28, 2004 5.136 5.214 5.136 5.214 137,450 +0.02(+0.37%)
Jul 27, 2004 5.206 5.206 5.163 5.194 159,071 +0.01(+0.15%)
Jul 26, 2004 5.221 5.221 5.159 5.187 153,666 -0.02(-0.37%)
Jul 23, 2004 5.218 5.218 5.179 5.206 74,902 +0.02(+0.37%)
Jul 22, 2004 5.183 5.198 5.148 5.187 149,805 +0.02(+0.30%)
Jul 21, 2004 5.198 5.206 5.152 5.171 125,610 -0.03(-0.52%)
Jul 20, 2004 5.225 5.225 5.171 5.198 173,743 +0.01(+0.22%)
Jul 19, 2004 5.218 5.218 5.128 5.187 210,293 +0.01(+0.15%)
Jul 16, 2004 5.179 5.183 5.159 5.179 175,545 +0.01(+0.15%)
Jul 15, 2004 5.148 5.183 5.093 5.171 189,702 +0.01(+0.23%)
Jul 14, 2004 5.210 5.210 5.159 5.159 157,784 -0.04(-0.82%)
Jul 13, 2004 5.202 5.214 5.167 5.202 134,104 -0.02(-0.45%)
Jul 12, 2004 5.155 5.225 5.155 5.225 142,083 +0.05(+0.98%)
Jul 09, 2004 5.187 5.187 5.152 5.175 83,654 +0.00(+0.08%)
Jul 08, 2004 5.117 5.179 5.113 5.171 164,991 +0.02(+0.45%)
Jul 07, 2004 5.128 5.155 5.128 5.148 134,619 +0.00(+0.00%)
Jul 06, 2004 5.144 5.148 5.113 5.148 147,746 +0.00(+0.08%)
Jul 02, 2004 5.078 5.148 5.078 5.144 144,400 +0.08(+1.53%)
Jul 01, 2004 5.019 5.074 5.019 5.066 97,038 +0.03(+0.62%)
Jun 30, 2004 5.047 5.054 5.031 5.035 220,075 +0.01(+0.15%)
Jun 29, 2004 5.051 5.051 5.027 5.027 151,349 -0.01(-0.15%)
Jun 28, 2004 5.051 5.051 5.023 5.035 132,817 +0.00(+0.08%)
Jun 25, 2004 5.047 5.047 5.016 5.031 267,436 +0.02(+0.39%)
Jun 24, 2004 5.016 5.047 4.992 5.012 168,595 +0.02(+0.47%)
Jun 23, 2004 4.977 4.992 4.950 4.988 215,956 +0.04(+0.78%)
Jun 22, 2004 4.961 4.984 4.946 4.950 241,696 -0.02(-0.39%)
Jun 21, 2004 4.988 4.988 4.950 4.969 116,858 +0.02(+0.39%)
Jun 18, 2004 4.973 4.973 4.946 4.950 112,740 +0.00(+0.00%)
Jun 17, 2004 4.957 4.961 4.938 4.950 184,296 +0.02(+0.31%)
Jun 16, 2004 4.942 4.965 4.921 4.934 178,634 -0.01(-0.16%)
Jun 15, 2004 4.915 4.946 4.915 4.942 99,870 +0.03(+0.71%)
Jun 14, 2004 4.977 4.977 4.899 4.907 133,074 -0.07(-1.41%)
Jun 10, 2004 4.973 4.981 4.946 4.977 221,876 +0.02(+0.39%)
Jun 09, 2004 4.973 4.988 4.953 4.957 107,592 -0.03(-0.55%)
Jun 08, 2004 5.008 5.008 4.969 4.984 231,915 +0.00(+0.08%)
Jun 07, 2004 5.051 5.054 4.981 4.981 224,965 -0.05(-1.08%)
Jun 04, 2004 5.058 5.058 5.023 5.035 132,045 -0.02(-0.46%)
Jun 03, 2004 5.097 5.097 5.051 5.058 145,429 -0.04(-0.76%)
Jun 02, 2004 5.097 5.105 5.066 5.097 131,530 +0.00(+0.00%)
Jun 01, 2004 5.097 5.101 5.039 5.097 109,394 +0.03(+0.61%)
May 28, 2004 5.097 5.113 5.051 5.066 134,361 -0.01(-0.15%)
May 27, 2004 5.120 5.346 5.051 5.074 190,474 +0.02(+0.46%)
May 26, 2004 5.043 5.062 5.027 5.051 163,447 +0.02(+0.39%)
May 25, 2004 5.023 5.031 4.996 5.031 221,619 +0.00(+0.08%)
May 24, 2004 5.023 5.027 4.992 5.027 144,400 +0.04(+0.86%)
May 21, 2004 4.992 5.012 4.973 4.984 221,876 -0.00(-0.08%)
May 20, 2004 4.992 5.008 4.973 4.988 146,974 +0.05(+0.94%)
May 19, 2004 4.953 4.981 4.942 4.942 193,563 -0.03(-0.55%)
May 18, 2004 4.950 4.977 4.918 4.969 253,279 +0.06(+1.19%)
May 17, 2004 4.922 4.946 4.895 4.911 172,456 +0.03(+0.56%)
May 14, 2004 4.868 4.930 4.856 4.883 158,042 +0.01(+0.16%)
May 13, 2004 4.849 4.953 4.849 4.876 243,755 +0.00(+0.00%)
May 12, 2004 4.880 4.946 4.852 4.876 182,495 -0.08(-1.57%)
May 11, 2004 4.899 4.953 4.880 4.953 308,362 +0.07(+1.35%)
May 10, 2004 4.946 4.946 4.876 4.887 307,332 -0.03(-0.63%)
May 07, 2004 5.031 5.031 4.798 4.918 333,330 -0.13(-2.62%)
May 06, 2004 5.078 5.101 5.019 5.051 211,838 -0.05(-0.91%)
May 05, 2004 5.109 5.128 5.078 5.097 236,033 -0.02(-0.38%)
May 04, 2004 5.187 5.206 5.097 5.117 150,320 +0.00(+0.00%)
May 03, 2004 5.089 5.148 5.086 5.117 236,548 +0.03(+0.61%)
Apr 30, 2004 5.117 5.120 5.039 5.086 130,500 +0.02(+0.38%)
Apr 29, 2004 5.074 5.074 5.019 5.066 289,572 +0.02(+0.39%)
Apr 28, 2004 5.093 5.120 5.027 5.047 411,321 -0.06(-1.22%)
Apr 27, 2004 5.117 5.128 5.089 5.109 294,463 +0.02(+0.38%)
Apr 26, 2004 5.086 5.136 5.070 5.089 258,684 +0.02(+0.46%)
Apr 23, 2004 5.163 5.206 5.054 5.066 303,214 -0.08(-1.51%)
Apr 22, 2004 5.109 5.175 5.093 5.144 175,030 +0.05(+0.99%)
Apr 21, 2004 5.179 5.179 5.070 5.093 359,584 -0.05(-0.91%)
Apr 20, 2004 5.256 5.260 5.058 5.140 224,450 -0.10(-1.93%)
Apr 19, 2004 5.194 5.276 5.167 5.241 197,938 +0.05(+0.97%)
Apr 16, 2004 5.152 5.190 5.152 5.190 144,400 +0.05(+1.06%)
Apr 15, 2004 5.218 5.221 5.136 5.136 226,510 -0.04(-0.83%)
Apr 14, 2004 5.171 5.284 5.159 5.179 254,566 +0.01(+0.15%)
Apr 13, 2004 5.288 5.307 5.159 5.171 311,966 -0.19(-3.55%)
Apr 12, 2004 5.427 5.435 5.342 5.361 154,953 -0.04(-0.72%)
Apr 08, 2004 5.420 5.420 5.357 5.400 135,391 +0.05(+0.94%)
Apr 07, 2004 5.424 5.431 5.334 5.350 86,228 -0.03(-0.58%)
Apr 06, 2004 5.427 5.427 5.322 5.381 131,530 -0.05(-0.86%)
Apr 05, 2004 5.540 5.540 5.350 5.427 297,294 -0.13(-2.31%)
Apr 02, 2004 5.610 5.610 5.509 5.556 214,669 -0.05(-0.97%)
Apr 01, 2004 5.614 5.614 5.571 5.610 179,406 +0.02(+0.35%)
Mar 31, 2004 5.575 5.591 5.548 5.591 228,569 +0.04(+0.77%)
Mar 30, 2004 5.567 5.571 5.525 5.548 214,669 -0.01(-0.14%)
Mar 29, 2004 5.591 5.591 5.517 5.556 241,439 -0.02(-0.28%)
Mar 26, 2004 5.548 5.587 5.525 5.571 231,400 +0.02(+0.42%)
Mar 25, 2004 5.602 5.602 5.532 5.548 373,226 -0.00(-0.07%)
Mar 24, 2004 5.587 5.591 5.532 5.552 234,746 -0.03(-0.49%)
Mar 23, 2004 5.567 5.594 5.517 5.579 298,324 +0.03(+0.63%)
Mar 22, 2004 5.536 5.567 5.517 5.544 143,370 +0.00(+0.07%)
Mar 19, 2004 5.594 5.594 5.525 5.540 169,110 -0.07(-1.25%)
Mar 18, 2004 5.610 5.614 5.583 5.610 162,675 +0.02(+0.28%)
Mar 17, 2004 5.556 5.614 5.556 5.594 166,278 +0.03(+0.49%)
Mar 16, 2004 5.606 5.626 5.540 5.567 233,974 -0.00(-0.07%)
Mar 15, 2004 5.610 5.626 5.571 5.571 196,909 -0.02(-0.42%)
Mar 12, 2004 5.622 5.626 5.579 5.594 166,793 +0.00(+0.00%)
Mar 11, 2004 5.587 5.618 5.575 5.594 154,953 -0.04(-0.69%)
Mar 10, 2004 5.629 5.633 5.606 5.633 242,983 +0.04(+0.76%)
Mar 09, 2004 5.614 5.626 5.563 5.591 143,627 +0.00(+0.00%)
Mar 08, 2004 5.602 5.602 5.563 5.591 180,950 +0.03(+0.56%)
Mar 05, 2004 5.532 5.587 5.532 5.559 232,430 +0.03(+0.63%)
Mar 04, 2004 5.517 5.544 5.501 5.525 135,133 +0.01(+0.14%)
Mar 03, 2004 5.536 5.548 5.505 5.517 101,157 +0.00(+0.00%)
Mar 02, 2004 5.548 5.548 5.497 5.517 171,426 -0.02(-0.28%)
Mar 01, 2004 5.544 5.556 5.513 5.532 199,225 +0.00(+0.07%)
Feb 27, 2004 5.525 5.532 5.501 5.528 161,131 +0.00(+0.07%)
Feb 26, 2004 5.517 5.532 5.490 5.525 168,080 +0.03(+0.57%)
Feb 25, 2004 5.505 5.513 5.470 5.493 117,373 +0.02(+0.43%)
Feb 24, 2004 5.536 5.536 5.462 5.470 235,518 -0.03(-0.56%)
Feb 23, 2004 5.525 5.536 5.490 5.501 211,066 -0.03(-0.63%)
Feb 20, 2004 5.478 5.556 5.478 5.536 273,613 +0.04(+0.78%)
Feb 19, 2004 5.478 5.532 5.478 5.493 191,503 +0.01(+0.21%)
Feb 18, 2004 5.532 5.556 5.482 5.482 284,681 -0.04(-0.70%)
Feb 17, 2004 5.517 5.525 5.490 5.521 177,604 +0.00(+0.07%)
Feb 13, 2004 5.556 5.556 5.505 5.517 146,974 -0.02(-0.42%)
Feb 12, 2004 5.536 5.552 5.525 5.540 156,497 -0.01(-0.21%)
Feb 11, 2004 5.552 5.556 5.505 5.552 235,518 +0.01(+0.21%)
Feb 10, 2004 5.501 5.552 5.501 5.540 229,856 +0.05(+0.99%)
Feb 09, 2004 5.478 5.497 5.447 5.486 250,448 +0.01(+0.14%)
Feb 06, 2004 5.517 5.521 5.478 5.478 154,696 +0.00(+0.00%)
Feb 05, 2004 5.540 5.540 5.458 5.478 125,352 -0.03(-0.49%)
Feb 04, 2004 5.509 5.540 5.478 5.505 122,778 +0.00(+0.00%)
Feb 03, 2004 5.497 5.509 5.462 5.505 148,003 +0.03(+0.50%)
Feb 02, 2004 5.474 5.497 5.443 5.478 218,273 +0.00(+0.07%)
Jan 30, 2004 5.478 5.478 5.427 5.474 205,660 +0.04(+0.71%)
Jan 29, 2004 5.404 5.443 5.404 5.435 213,125 +0.03(+0.65%)
Jan 28, 2004 5.493 5.509 5.400 5.400 346,714 -0.05(-1.00%)
Jan 27, 2004 5.404 5.486 5.369 5.455 308,619 +0.07(+1.37%)
Jan 26, 2004 5.396 5.420 5.361 5.381 290,344 -0.02(-0.36%)
Jan 23, 2004 5.420 5.431 5.392 5.400 300,383 -0.02(-0.29%)
Jan 22, 2004 5.435 5.451 5.389 5.416 389,185 -0.02(-0.36%)
Jan 21, 2004 5.389 5.435 5.389 5.435 262,545 +0.02(+0.29%)
Jan 20, 2004 5.389 5.420 5.354 5.420 460,742 +0.04(+0.79%)
Jan 16, 2004 5.354 5.377 5.330 5.377 393,561 +0.03(+0.65%)
Jan 15, 2004 5.330 5.342 5.307 5.342 486,481 +0.02(+0.44%)
Jan 14, 2004 5.311 5.322 5.288 5.319 291,889 +0.02(+0.29%)
Jan 13, 2004 5.276 5.315 5.264 5.303 566,275 +0.03(+0.52%)
Jan 12, 2004 5.272 5.319 5.256 5.276 894,714 +0.00(+0.07%)
Jan 09, 2004 5.354 5.361 5.225 5.272 1,819,287 -0.05(-0.88%)
Jan 08, 2004 5.311 5.330 5.291 5.319 166,278 +0.02(+0.44%)
Jan 07, 2004 5.346 5.346 5.268 5.295 309,392 -0.02(-0.37%)
Jan 06, 2004 5.334 5.338 5.303 5.315 206,175 +0.00(+0.00%)
Jan 05, 2004 5.346 5.346 5.299 5.315 178,634 -0.03(-0.51%)
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.