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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005 5.441 5.456 5.421 5.448 123,099 +0.01(+0.14%)
Feb 25, 2005 5.425 5.445 5.418 5.441 119,212 +0.03(+0.57%)
Feb 24, 2005 5.371 5.425 5.371 5.410 113,251 +0.02(+0.29%)
Feb 23, 2005 5.379 5.418 5.371 5.394 140,463 -0.00(-0.07%)
Feb 22, 2005 5.371 5.418 5.337 5.398 138,649 +0.01(+0.14%)
Feb 18, 2005 5.460 5.460 5.360 5.391 185,815 -0.05(-0.85%)
Feb 17, 2005 5.460 5.468 5.414 5.437 194,108 -0.01(-0.21%)
Feb 16, 2005 5.502 5.510 5.421 5.448 210,694 -0.02(-0.35%)
Feb 15, 2005 5.448 5.499 5.448 5.468 210,176 -0.02(-0.35%)
Feb 14, 2005 5.487 5.502 5.445 5.487 325,760 +0.02(+0.28%)
Feb 11, 2005 5.410 5.491 5.394 5.472 352,194 -0.01(-0.21%)
Feb 10, 2005 5.452 5.483 5.452 5.483 238,424 +0.02(+0.42%)
Feb 09, 2005 5.464 5.468 5.437 5.460 149,274 +0.01(+0.14%)
Feb 08, 2005 5.418 5.468 5.418 5.452 189,443 +0.02(+0.43%)
Feb 07, 2005 5.441 5.460 5.402 5.429 202,660 +0.03(+0.50%)
Feb 04, 2005 5.383 5.441 5.364 5.402 244,644 +0.02(+0.36%)
Feb 03, 2005 5.383 5.383 5.356 5.383 171,821 +0.00(+0.00%)
Feb 02, 2005 5.375 5.383 5.348 5.383 158,085 +0.03(+0.50%)
Feb 01, 2005 5.379 5.383 5.348 5.356 221,579 -0.02(-0.43%)
Jan 31, 2005 5.379 5.383 5.356 5.379 174,412 +0.00(+0.07%)
Jan 28, 2005 5.356 5.375 5.333 5.375 178,040 +0.02(+0.43%)
Jan 27, 2005 5.337 5.360 5.302 5.352 118,175 +0.01(+0.14%)
Jan 26, 2005 5.364 5.367 5.340 5.344 149,792 -0.02(-0.29%)
Jan 25, 2005 5.367 5.367 5.337 5.360 132,170 -0.01(-0.14%)
Jan 24, 2005 5.337 5.371 5.337 5.367 196,959 +0.00(+0.07%)
Jan 21, 2005 5.352 5.367 5.344 5.364 156,012 +0.01(+0.14%)
Jan 20, 2005 5.367 5.367 5.344 5.356 195,663 -0.01(-0.22%)
Jan 19, 2005 5.394 5.394 5.337 5.367 186,334 -0.00(-0.07%)
Jan 18, 2005 5.337 5.379 5.333 5.371 141,499 +0.03(+0.51%)
Jan 14, 2005 5.333 5.379 5.329 5.344 153,421 +0.00(+0.00%)
Jan 13, 2005 5.364 5.364 5.317 5.344 117,139 -0.01(-0.22%)
Jan 12, 2005 5.302 5.360 5.286 5.356 257,602 +0.04(+0.73%)
Jan 11, 2005 5.344 5.348 5.279 5.317 151,606 -0.01(-0.22%)
Jan 10, 2005 5.302 5.340 5.286 5.329 158,345 +0.03(+0.58%)
Jan 07, 2005 5.306 5.306 5.271 5.298 98,479 +0.01(+0.22%)
Jan 06, 2005 5.306 5.310 5.267 5.286 143,573 -0.01(-0.15%)
Jan 05, 2005 5.248 5.294 5.236 5.294 221,579 +0.03(+0.66%)
Jan 04, 2005 5.279 5.286 5.240 5.259 211,472 +0.00(+0.07%)
Jan 03, 2005 5.236 5.255 5.205 5.255 124,913 +0.03(+0.52%)
Dec 31, 2004 5.228 5.240 5.209 5.228 141,758 +0.03(+0.59%)
Dec 30, 2004 5.205 5.232 5.182 5.198 151,347 -0.01(-0.15%)
Dec 29, 2004 5.198 5.205 5.171 5.205 185,815 +0.03(+0.52%)
Dec 28, 2004 5.190 5.194 5.155 5.178 264,081 -0.11(-2.04%)
Dec 27, 2004 5.290 5.290 5.267 5.286 154,198 +0.01(+0.15%)
Dec 23, 2004 5.286 5.298 5.275 5.279 120,508 +0.00(+0.07%)
Dec 22, 2004 5.302 5.306 5.267 5.275 138,649 -0.02(-0.44%)
Dec 21, 2004 5.263 5.298 5.255 5.298 162,232 +0.03(+0.51%)
Dec 20, 2004 5.279 5.286 5.252 5.271 198,514 +0.01(+0.15%)
Dec 17, 2004 5.244 5.275 5.240 5.263 140,204 +0.00(+0.07%)
Dec 16, 2004 5.271 5.286 5.252 5.259 216,914 -0.02(-0.29%)
Dec 15, 2004 5.267 5.275 5.255 5.275 209,917 +0.01(+0.22%)
Dec 14, 2004 5.279 5.283 5.255 5.263 178,040 +0.00(+0.00%)
Dec 13, 2004 5.259 5.313 5.259 5.263 158,085 -0.07(-1.23%)
Dec 10, 2004 5.306 5.348 5.286 5.329 223,134 +0.03(+0.66%)
Dec 09, 2004 5.275 5.317 5.275 5.294 142,277 -0.00(-0.07%)
Dec 08, 2004 5.294 5.302 5.267 5.298 167,674 +0.02(+0.37%)
Dec 07, 2004 5.306 5.310 5.263 5.279 154,975 +0.00(+0.07%)
Dec 06, 2004 5.306 5.317 5.263 5.275 170,525 -0.00(-0.07%)
Dec 03, 2004 5.313 5.317 5.267 5.279 272,115 +0.00(+0.07%)
Dec 02, 2004 5.259 5.325 5.255 5.275 213,545 -0.01(-0.22%)
Dec 01, 2004 5.298 5.321 5.259 5.286 168,193 -0.01(-0.15%)
Nov 30, 2004 5.333 5.333 5.286 5.294 218,987 -0.02(-0.36%)
Nov 29, 2004 5.364 5.375 5.290 5.313 215,618 -0.05(-1.01%)
Nov 26, 2004 5.375 5.379 5.364 5.367 68,158 +0.00(+0.00%)
Nov 24, 2004 5.344 5.367 5.321 5.367 94,074 +0.03(+0.58%)
Nov 23, 2004 5.333 5.340 5.302 5.337 153,680 +0.01(+0.22%)
Nov 22, 2004 5.348 5.348 5.310 5.325 270,819 -0.01(-0.14%)
Nov 19, 2004 5.321 5.348 5.313 5.333 137,094 -0.01(-0.14%)
Nov 18, 2004 5.329 5.344 5.298 5.340 135,539 +0.00(+0.07%)
Nov 17, 2004 5.360 5.360 5.317 5.337 219,506 +0.00(+0.00%)
Nov 16, 2004 5.356 5.356 5.310 5.337 167,156 +0.02(+0.36%)
Nov 15, 2004 5.294 5.344 5.271 5.317 212,508 +0.02(+0.44%)
Nov 12, 2004 5.271 5.302 5.255 5.294 211,472 +0.03(+0.66%)
Nov 11, 2004 5.286 5.290 5.255 5.259 189,703 -0.02(-0.44%)
Nov 10, 2004 5.271 5.283 5.240 5.283 104,181 +0.00(+0.00%)
Nov 09, 2004 5.290 5.313 5.275 5.283 272,892 -0.01(-0.15%)
Nov 08, 2004 5.286 5.302 5.271 5.290 227,280 -0.02(-0.36%)
Nov 05, 2004 5.364 5.391 5.275 5.310 366,189 -0.12(-2.27%)
Nov 04, 2004 5.445 5.460 5.429 5.433 168,970 +0.00(+0.00%)
Nov 03, 2004 5.433 5.441 5.402 5.433 192,294 +0.01(+0.21%)
Nov 02, 2004 5.418 5.437 5.394 5.421 144,350 +0.02(+0.29%)
Nov 01, 2004 5.421 5.421 5.391 5.406 139,944 -0.00(-0.07%)
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%)
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.