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 29, 2004 5.387 5.410 5.387 5.410 117,916 +0.03(+0.50%)
Oct 28, 2004 5.387 5.391 5.348 5.383 147,201 +0.01(+0.22%)
Oct 27, 2004 5.367 5.375 5.356 5.371 167,156 +0.00(+0.07%)
Oct 26, 2004 5.383 5.383 5.340 5.367 170,525 -0.00(-0.07%)
Oct 25, 2004 5.348 5.379 5.348 5.371 101,330 +0.01(+0.22%)
Oct 22, 2004 5.364 5.367 5.340 5.360 127,246 +0.01(+0.14%)
Oct 21, 2004 5.344 5.360 5.340 5.352 139,685 +0.02(+0.29%)
Oct 20, 2004 5.379 5.379 5.337 5.337 188,148 -0.00(-0.07%)
Oct 19, 2004 5.333 5.356 5.321 5.340 167,415 +0.01(+0.22%)
Oct 18, 2004 5.333 5.340 5.310 5.329 170,266 -0.00(-0.07%)
Oct 15, 2004 5.329 5.337 5.306 5.333 124,654 +0.01(+0.22%)
Oct 14, 2004 5.333 5.333 5.310 5.321 125,691 +0.00(+0.07%)
Oct 13, 2004 5.340 5.340 5.294 5.317 206,548 -0.03(-0.58%)
Oct 12, 2004 5.360 5.360 5.329 5.348 323,428 +0.02(+0.36%)
Oct 11, 2004 5.321 5.337 5.310 5.329 214,063 -0.01(-0.14%)
Oct 08, 2004 5.321 5.337 5.298 5.337 229,094 +0.03(+0.66%)
Oct 07, 2004 5.325 5.325 5.298 5.302 124,654 -0.01(-0.22%)
Oct 06, 2004 5.306 5.313 5.290 5.313 270,560 +0.01(+0.22%)
Oct 05, 2004 5.337 5.337 5.271 5.302 182,964 +0.02(+0.44%)
Oct 04, 2004 5.286 5.306 5.267 5.279 243,607 -0.01(-0.15%)
Oct 01, 2004 5.310 5.321 5.267 5.286 157,308 -0.03(-0.58%)
Sep 30, 2004 5.325 5.325 5.283 5.317 250,345 -0.01(-0.14%)
Sep 29, 2004 5.344 5.344 5.306 5.325 411,023 -0.01(-0.22%)
Sep 28, 2004 5.379 5.379 5.337 5.337 290,256 -0.02(-0.29%)
Sep 27, 2004 5.398 5.402 5.329 5.352 242,830 -0.02(-0.43%)
Sep 24, 2004 5.398 5.402 5.371 5.375 166,378 -0.00(-0.07%)
Sep 23, 2004 5.398 5.402 5.375 5.379 127,246 -0.00(-0.07%)
Sep 22, 2004 5.398 5.398 5.375 5.383 143,573 -0.01(-0.14%)
Sep 21, 2004 5.394 5.398 5.364 5.391 226,762 +0.00(+0.00%)
Sep 20, 2004 5.360 5.394 5.352 5.391 171,821 +0.03(+0.56%)
Sep 17, 2004 5.360 5.379 5.352 5.360 121,285 +0.00(+0.01%)
Sep 16, 2004 5.333 5.364 5.329 5.360 180,632 +0.01(+0.14%)
Sep 15, 2004 5.344 5.364 5.321 5.352 146,942 +0.00(+0.07%)
Sep 14, 2004 5.375 5.383 5.321 5.348 148,237 +0.01(+0.14%)
Sep 13, 2004 5.360 5.375 5.333 5.340 103,144 -0.03(-0.50%)
Sep 10, 2004 5.379 5.394 5.348 5.367 195,404 +0.02(+0.36%)
Sep 09, 2004 5.391 5.394 5.344 5.348 101,330 -0.02(-0.29%)
Sep 08, 2004 5.367 5.379 5.352 5.364 158,345 -0.02(-0.29%)
Sep 07, 2004 5.371 5.398 5.337 5.379 122,322 +0.03(+0.50%)
Sep 03, 2004 5.387 5.387 5.325 5.352 112,992 -0.03(-0.64%)
Sep 02, 2004 5.371 5.398 5.356 5.387 155,494 +0.02(+0.29%)
Sep 01, 2004 5.356 5.371 5.325 5.371 153,421 +0.05(+0.94%)
Aug 31, 2004 5.325 5.340 5.298 5.321 160,418 +0.01(+0.22%)
Aug 30, 2004 5.317 5.321 5.294 5.310 71,268 +0.02(+0.29%)
Aug 27, 2004 5.321 5.321 5.283 5.294 94,851 -0.02(-0.29%)
Aug 26, 2004 5.255 5.310 5.255 5.310 128,801 +0.03(+0.66%)
Aug 25, 2004 5.298 5.302 5.255 5.275 123,099 +0.01(+0.22%)
Aug 24, 2004 5.306 5.306 5.236 5.263 210,953 -0.01(-0.15%)
Aug 23, 2004 5.248 5.294 5.217 5.271 130,615 +0.00(+0.07%)
Aug 20, 2004 5.310 5.310 5.252 5.267 137,871 -0.02(-0.29%)
Aug 19, 2004 5.283 5.290 5.248 5.283 153,161 +0.03(+0.51%)
Aug 18, 2004 5.286 5.290 5.252 5.255 118,693 -0.02(-0.44%)
Aug 17, 2004 5.236 5.279 5.236 5.279 110,400 +0.00(+0.07%)
Aug 16, 2004 5.286 5.286 5.244 5.275 166,638 +0.00(+0.07%)
Aug 13, 2004 5.290 5.298 5.255 5.271 161,973 +0.01(+0.15%)
Aug 12, 2004 5.279 5.298 5.240 5.263 172,857 -0.02(-0.44%)
Aug 11, 2004 5.302 5.302 5.267 5.286 163,009 +0.01(+0.22%)
Aug 10, 2004 5.259 5.302 5.236 5.275 153,421 +0.02(+0.37%)
Aug 09, 2004 5.240 5.275 5.240 5.255 129,837 +0.01(+0.22%)
Aug 06, 2004 5.244 5.267 5.240 5.244 164,823 +0.01(+0.15%)
Aug 05, 2004 5.232 5.252 5.232 5.236 112,992 -0.01(-0.22%)
Aug 04, 2004 5.252 5.263 5.225 5.248 164,305 +0.01(+0.15%)
Aug 03, 2004 5.213 5.248 5.213 5.240 163,528 +0.02(+0.37%)
Aug 02, 2004 5.198 5.240 5.198 5.221 182,705 +0.01(+0.22%)
Jul 30, 2004 5.217 5.228 5.198 5.209 92,259 +0.01(+0.15%)
Jul 29, 2004 5.194 5.201 5.171 5.201 78,006 +0.02(+0.45%)
Jul 28, 2004 5.101 5.178 5.101 5.178 138,389 +0.02(+0.37%)
Jul 27, 2004 5.171 5.171 5.128 5.159 160,159 +0.01(+0.15%)
Jul 26, 2004 5.186 5.186 5.124 5.151 154,716 -0.02(-0.37%)
Jul 23, 2004 5.182 5.182 5.144 5.171 75,414 +0.02(+0.37%)
Jul 22, 2004 5.147 5.163 5.113 5.151 150,829 +0.02(+0.30%)
Jul 21, 2004 5.163 5.171 5.117 5.136 126,468 -0.03(-0.52%)
Jul 20, 2004 5.190 5.190 5.136 5.163 174,931 +0.01(+0.22%)
Jul 19, 2004 5.182 5.182 5.093 5.151 211,731 +0.01(+0.15%)
Jul 16, 2004 5.144 5.147 5.124 5.144 176,745 +0.01(+0.15%)
Jul 15, 2004 5.113 5.147 5.059 5.136 190,998 +0.01(+0.23%)
Jul 14, 2004 5.174 5.174 5.124 5.124 158,863 -0.04(-0.82%)
Jul 13, 2004 5.167 5.178 5.132 5.167 135,020 -0.02(-0.45%)
Jul 12, 2004 5.120 5.190 5.120 5.190 143,054 +0.05(+0.98%)
Jul 09, 2004 5.151 5.151 5.117 5.140 84,226 +0.00(+0.08%)
Jul 08, 2004 5.082 5.144 5.078 5.136 166,119 +0.02(+0.45%)
Jul 07, 2004 5.093 5.120 5.093 5.113 135,539 +0.00(+0.00%)
Jul 06, 2004 5.109 5.113 5.078 5.113 148,756 +0.00(+0.08%)
Jul 02, 2004 5.043 5.113 5.043 5.109 145,387 +0.08(+1.53%)
Jul 01, 2004 4.985 5.039 4.985 5.032 97,702 +0.03(+0.62%)
Jun 30, 2004 5.012 5.020 4.997 5.001 221,579 +0.01(+0.15%)
Jun 29, 2004 5.016 5.016 4.993 4.993 152,384 -0.01(-0.15%)
Jun 28, 2004 5.016 5.016 4.989 5.001 133,725 +0.00(+0.08%)
Jun 25, 2004 5.012 5.012 4.982 4.997 269,264 +0.02(+0.39%)
Jun 24, 2004 4.982 5.012 4.958 4.978 169,747 +0.02(+0.47%)
Jun 23, 2004 4.943 4.958 4.916 4.955 217,432 +0.04(+0.78%)
Jun 22, 2004 4.928 4.951 4.912 4.916 243,348 -0.02(-0.39%)
Jun 21, 2004 4.955 4.955 4.916 4.935 117,657 +0.02(+0.39%)
Jun 18, 2004 4.939 4.939 4.912 4.916 113,510 +0.00(+0.00%)
Jun 17, 2004 4.924 4.928 4.904 4.916 185,556 +0.02(+0.32%)
Jun 16, 2004 4.908 4.931 4.887 4.901 179,855 -0.01(-0.16%)
Jun 15, 2004 4.881 4.912 4.881 4.908 100,552 +0.03(+0.71%)
Jun 14, 2004 4.943 4.943 4.866 4.873 133,984 -0.07(-1.41%)
Jun 10, 2004 4.939 4.947 4.912 4.943 223,393 +0.02(+0.39%)
Jun 09, 2004 4.939 4.955 4.920 4.924 108,327 -0.03(-0.55%)
Jun 08, 2004 4.974 4.974 4.935 4.951 233,500 +0.00(+0.08%)
Jun 07, 2004 5.016 5.020 4.947 4.947 226,503 -0.05(-1.08%)
Jun 04, 2004 5.024 5.024 4.989 5.001 132,947 -0.02(-0.46%)
Jun 03, 2004 5.063 5.063 5.016 5.024 146,423 -0.04(-0.76%)
Jun 02, 2004 5.063 5.070 5.032 5.063 132,429 +0.00(+0.00%)
Jun 01, 2004 5.063 5.066 5.005 5.063 110,141 +0.03(+0.61%)
May 28, 2004 5.063 5.078 5.016 5.032 135,280 -0.01(-0.15%)
May 27, 2004 5.086 5.310 5.016 5.039 191,776 +0.02(+0.46%)
May 26, 2004 5.009 5.028 4.993 5.016 164,564 +0.02(+0.39%)
May 25, 2004 4.989 4.997 4.962 4.997 223,134 +0.00(+0.08%)
May 24, 2004 4.989 4.993 4.958 4.993 145,387 +0.04(+0.86%)
May 21, 2004 4.958 4.978 4.939 4.951 223,393 -0.00(-0.08%)
May 20, 2004 4.958 4.974 4.939 4.955 147,978 +0.05(+0.94%)
May 19, 2004 4.920 4.947 4.908 4.908 194,886 -0.03(-0.55%)
May 18, 2004 4.916 4.943 4.885 4.935 255,010 +0.06(+1.19%)
May 17, 2004 4.889 4.912 4.862 4.877 173,635 +0.03(+0.56%)
May 14, 2004 4.835 4.897 4.823 4.850 159,122 +0.01(+0.16%)
May 13, 2004 4.816 4.920 4.816 4.843 245,421 +0.00(+0.00%)
May 12, 2004 4.846 4.912 4.819 4.843 183,742 -0.08(-1.57%)
May 11, 2004 4.866 4.920 4.846 4.920 310,470 +0.07(+1.35%)
May 10, 2004 4.912 4.912 4.843 4.854 309,433 -0.03(-0.63%)
May 07, 2004 4.997 4.997 4.765 4.885 335,608 -0.13(-2.62%)
May 06, 2004 5.043 5.066 4.985 5.016 213,286 -0.05(-0.91%)
May 05, 2004 5.074 5.093 5.043 5.063 237,647 -0.02(-0.38%)
May 04, 2004 5.151 5.171 5.063 5.082 151,347 +0.00(+0.00%)
May 03, 2004 5.055 5.113 5.051 5.082 238,165 +0.03(+0.61%)
Apr 30, 2004 5.082 5.086 5.005 5.051 131,392 +0.02(+0.38%)
Apr 29, 2004 5.039 5.039 4.985 5.032 291,551 +0.02(+0.39%)
Apr 28, 2004 5.059 5.086 4.993 5.012 414,133 -0.06(-1.22%)
Apr 27, 2004 5.082 5.093 5.055 5.074 296,475 +0.02(+0.38%)
Apr 26, 2004 5.051 5.101 5.036 5.055 260,452 +0.02(+0.46%)
Apr 23, 2004 5.128 5.171 5.020 5.032 305,287 -0.08(-1.51%)
Apr 22, 2004 5.074 5.140 5.059 5.109 176,226 +0.05(+0.99%)
Apr 21, 2004 5.144 5.144 5.036 5.059 362,042 -0.05(-0.91%)
Apr 20, 2004 5.221 5.225 5.024 5.105 225,985 -0.10(-1.93%)
Apr 19, 2004 5.159 5.240 5.132 5.205 199,291 +0.05(+0.97%)
Apr 16, 2004 5.117 5.155 5.117 5.155 145,387 +0.05(+1.06%)
Apr 15, 2004 5.182 5.186 5.101 5.101 228,058 -0.04(-0.83%)
Apr 14, 2004 5.136 5.248 5.124 5.144 256,306 +0.01(+0.15%)
Apr 13, 2004 5.252 5.271 5.124 5.136 314,098 -0.19(-3.55%)
Apr 12, 2004 5.391 5.398 5.306 5.325 156,012 -0.04(-0.72%)
Apr 08, 2004 5.383 5.383 5.321 5.364 136,316 +0.05(+0.94%)
Apr 07, 2004 5.387 5.394 5.298 5.313 86,817 -0.03(-0.58%)
Apr 06, 2004 5.391 5.391 5.286 5.344 132,429 -0.05(-0.86%)
Apr 05, 2004 5.502 5.502 5.313 5.391 299,326 -0.13(-2.31%)
Apr 02, 2004 5.572 5.572 5.472 5.518 216,137 -0.05(-0.97%)
Apr 01, 2004 5.576 5.576 5.533 5.572 180,632 +0.02(+0.35%)
Mar 31, 2004 5.537 5.553 5.510 5.553 230,131 +0.04(+0.77%)
Mar 30, 2004 5.529 5.533 5.487 5.510 216,137 -0.01(-0.14%)
Mar 29, 2004 5.553 5.553 5.479 5.518 243,089 -0.02(-0.28%)
Mar 26, 2004 5.510 5.549 5.487 5.533 232,982 +0.02(+0.42%)
Mar 25, 2004 5.564 5.564 5.495 5.510 375,777 -0.00(-0.07%)
Mar 24, 2004 5.549 5.553 5.495 5.514 236,351 -0.03(-0.49%)
Mar 23, 2004 5.529 5.556 5.479 5.541 300,363 +0.03(+0.63%)
Mar 22, 2004 5.499 5.529 5.479 5.506 144,350 +0.00(+0.07%)
Mar 19, 2004 5.556 5.556 5.487 5.502 170,266 -0.07(-1.25%)
Mar 18, 2004 5.572 5.576 5.545 5.572 163,787 +0.02(+0.28%)
Mar 17, 2004 5.518 5.576 5.518 5.556 167,415 +0.03(+0.49%)
Mar 16, 2004 5.568 5.587 5.502 5.529 235,573 -0.00(-0.07%)
Mar 15, 2004 5.572 5.587 5.533 5.533 198,255 -0.02(-0.42%)
Mar 12, 2004 5.583 5.587 5.541 5.556 167,933 +0.00(+0.00%)
Mar 11, 2004 5.549 5.580 5.537 5.556 156,012 -0.04(-0.69%)
Mar 10, 2004 5.591 5.595 5.568 5.595 244,644 +0.04(+0.76%)
Mar 09, 2004 5.576 5.587 5.526 5.553 144,609 +0.00(+0.00%)
Mar 08, 2004 5.564 5.564 5.526 5.553 182,187 +0.03(+0.56%)
Mar 05, 2004 5.495 5.549 5.495 5.522 234,018 +0.03(+0.63%)
Mar 04, 2004 5.479 5.506 5.464 5.487 136,057 +0.01(+0.14%)
Mar 03, 2004 5.499 5.510 5.468 5.479 101,848 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.460 5.479 172,598 -0.02(-0.28%)
Mar 01, 2004 5.506 5.518 5.475 5.495 200,587 +0.00(+0.07%)
Feb 27, 2004 5.487 5.495 5.464 5.491 162,232 +0.00(+0.07%)
Feb 26, 2004 5.479 5.495 5.452 5.487 169,229 +0.03(+0.57%)
Feb 25, 2004 5.468 5.475 5.433 5.456 118,175 +0.02(+0.43%)
Feb 24, 2004 5.499 5.499 5.425 5.433 237,128 -0.03(-0.56%)
Feb 23, 2004 5.487 5.499 5.452 5.464 212,508 -0.03(-0.63%)
Feb 20, 2004 5.441 5.518 5.441 5.499 275,484 +0.04(+0.78%)
Feb 19, 2004 5.441 5.495 5.441 5.456 192,812 +0.01(+0.21%)
Feb 18, 2004 5.495 5.518 5.445 5.445 286,627 -0.04(-0.70%)
Feb 17, 2004 5.479 5.487 5.452 5.483 178,818 +0.00(+0.07%)
Feb 13, 2004 5.518 5.518 5.468 5.479 147,978 -0.02(-0.42%)
Feb 12, 2004 5.499 5.514 5.487 5.502 157,567 -0.01(-0.21%)
Feb 11, 2004 5.514 5.518 5.468 5.514 237,128 +0.01(+0.21%)
Feb 10, 2004 5.464 5.514 5.464 5.502 231,427 +0.05(+0.99%)
Feb 09, 2004 5.441 5.460 5.410 5.448 252,159 +0.01(+0.14%)
Feb 06, 2004 5.479 5.483 5.441 5.441 155,753 +0.00(+0.00%)
Feb 05, 2004 5.502 5.502 5.421 5.441 126,209 -0.03(-0.49%)
Feb 04, 2004 5.472 5.502 5.441 5.468 123,617 +0.00(+0.00%)
Feb 03, 2004 5.460 5.472 5.425 5.468 149,015 +0.03(+0.50%)
Feb 02, 2004 5.437 5.460 5.406 5.441 219,765 +0.00(+0.07%)
Jan 30, 2004 5.441 5.441 5.391 5.437 207,066 +0.04(+0.71%)
Jan 29, 2004 5.367 5.406 5.367 5.398 214,582 +0.03(+0.65%)
Jan 28, 2004 5.456 5.472 5.364 5.364 349,084 -0.05(-1.00%)
Jan 27, 2004 5.367 5.448 5.333 5.418 310,729 +0.07(+1.37%)
Jan 26, 2004 5.360 5.383 5.325 5.344 292,329 -0.02(-0.36%)
Jan 23, 2004 5.383 5.394 5.356 5.364 302,436 -0.02(-0.29%)
Jan 22, 2004 5.398 5.414 5.352 5.379 391,845 -0.02(-0.36%)
Jan 21, 2004 5.352 5.398 5.352 5.398 264,340 +0.02(+0.29%)
Jan 20, 2004 5.352 5.383 5.317 5.383 463,891 +0.04(+0.79%)
Jan 16, 2004 5.317 5.340 5.294 5.340 396,251 +0.03(+0.65%)
Jan 15, 2004 5.294 5.306 5.271 5.306 489,807 +0.02(+0.44%)
Jan 14, 2004 5.275 5.286 5.252 5.283 293,884 +0.02(+0.29%)
Jan 13, 2004 5.240 5.279 5.228 5.267 570,145 +0.03(+0.52%)
Jan 12, 2004 5.236 5.283 5.221 5.240 900,830 +0.00(+0.07%)
Jan 09, 2004 5.317 5.325 5.190 5.236 1,831,722 -0.05(-0.88%)
Jan 08, 2004 5.275 5.294 5.255 5.283 167,415 +0.02(+0.44%)
Jan 07, 2004 5.310 5.310 5.232 5.259 311,506 -0.02(-0.37%)
Jan 06, 2004 5.298 5.302 5.267 5.279 207,584 +0.00(+0.00%)
Jan 05, 2004 5.310 5.310 5.263 5.279 179,855 -0.03(-0.51%)
Jan 02, 2004 5.333 5.333 5.271 5.306 178,300 -0.00(-0.07%)
Dec 31, 2003 5.286 5.310 5.255 5.310 290,774 +0.02(+0.44%)
Dec 30, 2003 5.267 5.286 5.252 5.286 237,647 +0.01(+0.22%)
Dec 29, 2003 5.325 5.325 5.325 5.275 191,257 -0.04(-0.73%)
Dec 26, 2003 5.321 5.344 5.248 5.313 153,421 -0.03(-0.51%)
Dec 24, 2003 5.333 5.360 5.325 5.340 122,063 +0.03(+0.51%)
Dec 23, 2003 5.325 5.360 5.290 5.313 215,877 -0.01(-0.15%)
Dec 22, 2003 5.344 5.356 5.317 5.321 158,085 +0.02(+0.29%)
Dec 19, 2003 5.325 5.344 5.298 5.306 220,801 +0.01(+0.15%)
Dec 18, 2003 5.298 5.325 5.294 5.298 186,593 +0.02(+0.29%)
Dec 17, 2003 5.391 5.391 5.286 5.283 347,529 +0.03(+0.66%)
Dec 16, 2003 5.263 5.263 5.240 5.248 174,671 +0.01(+0.22%)
Dec 15, 2003 5.267 5.271 5.228 5.236 195,404 -0.01(-0.22%)
Dec 12, 2003 5.267 5.275 5.232 5.248 244,385 -0.01(-0.15%)
Dec 11, 2003 5.255 5.298 5.228 5.255 240,497 -0.05(-1.02%)
Dec 10, 2003 5.317 5.340 5.290 5.310 143,054 -0.00(-0.07%)
Dec 09, 2003 5.283 5.317 5.283 5.313 243,607 -0.00(-0.07%)
Dec 08, 2003 5.302 5.317 5.298 5.317 146,423 +0.02(+0.44%)
Dec 05, 2003 5.279 5.294 5.259 5.294 133,465 +0.03(+0.66%)
Dec 04, 2003 5.267 5.279 5.236 5.259 223,652 +0.00(+0.07%)
Dec 03, 2003 5.271 5.275 5.267 5.255 118,953 +0.00(+0.07%)
Dec 02, 2003 5.279 5.286 5.252 5.252 196,181 -0.02(-0.37%)
Dec 01, 2003 5.279 5.286 5.271 5.271 236,869 -0.02(-0.29%)
Nov 28, 2003 5.302 5.302 5.279 5.286 90,705 +0.00(+0.00%)
Nov 26, 2003 5.271 5.271 5.263 5.286 85,781 -0.01(-0.15%)
Nov 25, 2003 5.283 5.298 5.267 5.294 86,817 -0.01(-0.15%)
Nov 24, 2003 5.286 5.313 5.252 5.302 278,075 -0.00(-0.07%)
Nov 21, 2003 5.275 5.306 5.267 5.306 190,739 +0.03(+0.59%)
Nov 20, 2003 5.263 5.263 5.255 5.275 242,311 +0.00(+0.07%)
Nov 19, 2003 5.232 5.294 5.232 5.271 248,013 +0.00(+0.00%)
Nov 18, 2003 5.252 5.279 5.252 5.271 206,029 +0.00(+0.07%)
Nov 17, 2003 5.248 5.267 5.228 5.267 248,531 +0.05(+0.89%)
Nov 14, 2003 5.198 5.213 5.198 5.221 193,849 +0.02(+0.45%)
Nov 13, 2003 5.198 5.217 5.190 5.198 159,899 +0.00(+0.00%)
Nov 12, 2003 5.201 5.221 5.194 5.198 256,824 -0.06(-1.10%)
Nov 11, 2003 5.240 5.240 5.240 5.255 140,463 +0.03(+0.67%)
Nov 10, 2003 5.209 5.244 5.209 5.221 164,046 -0.00(-0.07%)
Nov 07, 2003 5.221 5.244 5.198 5.225 178,818 -0.00(-0.07%)
Nov 06, 2003 5.198 5.236 5.186 5.228 390,549 +0.03(+0.59%)
Nov 05, 2003 5.228 5.228 5.194 5.198 210,953 -0.03(-0.59%)
Nov 04, 2003 5.240 5.240 5.205 5.228 251,807 +0.01(+0.22%)
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.