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

BlackRock Core Bond Trust (NY: BHK )

10.58 -0.06 (-0.56%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 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 30, 2005 5.016 5.016 4.962 4.966 224,948 -0.02(-0.31%)
Dec 29, 2005 5.012 5.047 4.970 4.982 264,599 -0.02(-0.46%)
Dec 28, 2005 4.966 5.016 4.920 5.005 308,656 +0.03(+0.70%)
Dec 27, 2005 4.993 5.055 4.958 4.970 261,230 -0.02(-0.39%)
Dec 23, 2005 5.005 5.009 4.943 4.989 181,410 -0.06(-1.22%)
Dec 22, 2005 5.043 5.078 5.032 5.051 136,834 +0.02(+0.38%)
Dec 21, 2005 5.020 5.047 5.020 5.032 100,552 +0.01(+0.23%)
Dec 20, 2005 5.024 5.055 5.020 5.020 232,204 -0.00(-0.08%)
Dec 19, 2005 5.036 5.074 5.024 5.024 263,562 -0.03(-0.61%)
Dec 16, 2005 5.024 5.082 5.016 5.055 266,672 +0.02(+0.38%)
Dec 15, 2005 5.036 5.086 5.016 5.036 185,038 -0.02(-0.30%)
Dec 14, 2005 5.024 5.063 5.024 5.051 176,745 +0.03(+0.61%)
Dec 13, 2005 5.032 5.074 5.016 5.020 235,055 -0.05(-1.06%)
Dec 12, 2005 5.086 5.105 5.036 5.074 192,812 -0.02(-0.30%)
Dec 09, 2005 5.093 5.124 5.090 5.090 116,102 -0.02(-0.30%)
Dec 08, 2005 5.097 5.124 5.086 5.105 128,023 +0.00(+0.00%)
Dec 07, 2005 5.086 5.124 5.074 5.105 105,476 +0.04(+0.76%)
Dec 06, 2005 5.051 5.101 5.039 5.066 180,373 -0.01(-0.15%)
Dec 05, 2005 5.078 5.086 5.028 5.074 237,906 -0.01(-0.15%)
Dec 02, 2005 5.105 5.132 5.082 5.082 93,814 -0.04(-0.83%)
Dec 01, 2005 5.113 5.178 5.093 5.124 245,680 +0.00(+0.08%)
Nov 30, 2005 5.118 5.132 5.097 5.120 141,240 +0.00(+0.08%)
Nov 29, 2005 5.132 5.147 5.070 5.117 180,373 -0.00(-0.08%)
Nov 28, 2005 5.163 5.209 5.074 5.120 289,219 -0.05(-0.97%)
Nov 25, 2005 5.097 5.190 5.090 5.171 84,226 +0.07(+1.36%)
Nov 23, 2005 5.109 5.117 5.055 5.101 162,750 -0.02(-0.45%)
Nov 22, 2005 5.093 5.124 5.055 5.124 201,365 -0.01(-0.15%)
Nov 21, 2005 5.171 5.198 5.036 5.132 289,478 -0.04(-0.82%)
Nov 18, 2005 5.267 5.267 5.130 5.174 194,627 -0.15(-2.83%)
Nov 17, 2005 5.113 5.325 5.066 5.325 260,712 +0.21(+4.15%)
Nov 16, 2005 5.109 5.144 5.097 5.113 176,745 +0.00(+0.08%)
Nov 15, 2005 5.136 5.167 5.090 5.109 195,663 -0.03(-0.60%)
Nov 14, 2005 5.190 5.201 5.109 5.140 174,671 -0.07(-1.41%)
Nov 11, 2005 5.205 5.267 5.151 5.213 116,620 -0.03(-0.59%)
Nov 10, 2005 5.209 5.244 5.165 5.244 97,443 +0.02(+0.30%)
Nov 09, 2005 5.209 5.232 5.209 5.228 269,005 +0.02(+0.30%)
Nov 08, 2005 5.225 5.240 5.209 5.213 116,102 -0.01(-0.22%)
Nov 07, 2005 5.232 5.286 5.209 5.225 148,497 -0.02(-0.44%)
Nov 04, 2005 5.225 5.248 5.213 5.248 123,617 +0.00(+0.00%)
Nov 03, 2005 5.294 5.364 5.228 5.248 95,369 -0.08(-1.52%)
Nov 02, 2005 5.325 5.364 5.312 5.329 56,496 -0.02(-0.29%)
Nov 01, 2005 5.298 5.364 5.288 5.344 136,057 +0.06(+1.17%)
Oct 31, 2005 5.228 5.283 5.228 5.283 107,031 +0.04(+0.81%)
Oct 28, 2005 5.209 5.252 5.205 5.240 209,917 +0.02(+0.30%)
Oct 27, 2005 5.225 5.267 5.217 5.225 195,404 -0.00(-0.07%)
Oct 26, 2005 5.267 5.283 5.209 5.228 171,821 -0.03(-0.66%)
Oct 25, 2005 5.275 5.325 5.225 5.263 146,423 -0.04(-0.73%)
Oct 24, 2005 5.267 5.306 5.244 5.302 130,615 +0.02(+0.29%)
Oct 21, 2005 5.248 5.286 5.225 5.286 138,908 +0.00(+0.00%)
Oct 20, 2005 5.232 5.286 5.228 5.286 97,443 +0.03(+0.51%)
Oct 19, 2005 5.248 5.294 5.228 5.259 99,257 -0.03(-0.51%)
Oct 18, 2005 5.217 5.286 5.209 5.286 257,343 +0.03(+0.66%)
Oct 17, 2005 5.325 5.340 5.209 5.252 240,757 -0.11(-2.09%)
Oct 14, 2005 5.310 5.402 5.302 5.364 133,984 +0.05(+0.94%)
Oct 13, 2005 5.375 5.375 5.306 5.313 147,460 -0.05(-0.86%)
Oct 12, 2005 5.402 5.406 5.333 5.360 338,977 -0.05(-0.93%)
Oct 11, 2005 5.421 5.421 5.402 5.410 177,004 -0.01(-0.21%)
Oct 10, 2005 5.410 5.433 5.402 5.421 164,823 +0.00(+0.00%)
Oct 07, 2005 5.421 5.456 5.414 5.421 88,631 -0.04(-0.71%)
Oct 06, 2005 5.487 5.487 5.414 5.460 157,826 -0.01(-0.21%)
Oct 05, 2005 5.491 5.541 5.468 5.472 150,051 -0.05(-0.84%)
Oct 04, 2005 5.580 5.583 5.495 5.518 154,975 -0.06(-1.04%)
Oct 03, 2005 5.491 5.587 5.487 5.576 185,297 +0.07(+1.19%)
Sep 30, 2005 5.518 5.537 5.468 5.510 140,463 +0.02(+0.42%)
Sep 29, 2005 5.522 5.531 5.441 5.487 135,020 +0.00(+0.07%)
Sep 28, 2005 5.414 5.510 5.414 5.483 158,345 +0.07(+1.21%)
Sep 27, 2005 5.468 5.478 5.402 5.418 286,627 -0.02(-0.35%)
Sep 26, 2005 5.429 5.437 5.387 5.437 345,456 +0.00(+0.00%)
Sep 23, 2005 5.437 5.445 5.406 5.437 177,263 -0.07(-1.19%)
Sep 22, 2005 5.537 5.556 5.464 5.502 149,274 -0.05(-0.97%)
Sep 21, 2005 5.553 5.560 5.522 5.556 169,229 +0.00(+0.00%)
Sep 20, 2005 5.518 5.560 5.502 5.556 144,609 +0.04(+0.70%)
Sep 19, 2005 5.526 5.556 5.506 5.518 100,034 +0.02(+0.27%)
Sep 16, 2005 5.510 5.533 5.468 5.503 67,640 -0.02(-0.41%)
Sep 15, 2005 5.556 5.564 5.506 5.526 101,071 -0.04(-0.69%)
Sep 14, 2005 5.518 5.576 5.518 5.564 100,812 +0.03(+0.49%)
Sep 13, 2005 5.587 5.603 5.522 5.537 214,063 -0.12(-2.18%)
Sep 12, 2005 5.665 5.672 5.626 5.661 136,575 +0.01(+0.14%)
Sep 09, 2005 5.657 5.665 5.622 5.653 119,989 +0.00(+0.00%)
Sep 08, 2005 5.626 5.653 5.611 5.653 152,902 +0.02(+0.41%)
Sep 07, 2005 5.634 5.649 5.549 5.630 292,070 -0.00(-0.07%)
Sep 06, 2005 5.645 5.657 5.587 5.634 202,920 -0.02(-0.34%)
Sep 02, 2005 5.603 5.653 5.595 5.653 116,361 +0.06(+1.03%)
Sep 01, 2005 5.607 5.614 5.583 5.595 208,880 -0.03(-0.48%)
Aug 31, 2005 5.618 5.652 5.599 5.622 143,573 +0.01(+0.14%)
Aug 30, 2005 5.576 5.614 5.564 5.614 147,460 +0.02(+0.41%)
Aug 29, 2005 5.564 5.638 5.564 5.591 132,170 +0.03(+0.56%)
Aug 26, 2005 5.576 5.614 5.556 5.560 129,060 -0.03(-0.62%)
Aug 25, 2005 5.603 5.614 5.556 5.595 158,863 +0.00(+0.07%)
Aug 24, 2005 5.587 5.649 5.560 5.591 148,237 -0.00(-0.07%)
Aug 23, 2005 5.591 5.680 5.576 5.595 205,511 +0.00(+0.00%)
Aug 22, 2005 5.587 5.614 5.556 5.595 100,552 +0.01(+0.14%)
Aug 19, 2005 5.595 5.634 5.568 5.587 203,956 +0.00(+0.00%)
Aug 18, 2005 5.541 5.595 5.526 5.587 132,429 +0.06(+1.12%)
Aug 17, 2005 5.526 5.549 5.499 5.526 144,091 +0.02(+0.28%)
Aug 16, 2005 5.506 5.518 5.479 5.510 228,317 -0.01(-0.14%)
Aug 15, 2005 5.587 5.595 5.499 5.518 153,939 -0.06(-1.04%)
Aug 12, 2005 5.541 5.611 5.514 5.576 173,116 +0.03(+0.56%)
Aug 11, 2005 5.576 5.611 5.533 5.545 133,725 -0.05(-0.90%)
Aug 10, 2005 5.564 5.595 5.541 5.595 167,933 +0.03(+0.55%)
Aug 09, 2005 5.556 5.595 5.533 5.564 175,190 +0.00(+0.00%)
Aug 08, 2005 5.645 5.653 5.564 5.564 183,483 -0.10(-1.77%)
Aug 05, 2005 5.653 5.667 5.614 5.665 186,593 +0.00(+0.00%)
Aug 04, 2005 5.618 5.665 5.611 5.665 147,719 +0.03(+0.48%)
Aug 03, 2005 5.645 5.661 5.611 5.638 165,860 -0.02(-0.27%)
Aug 02, 2005 5.653 5.672 5.612 5.653 133,206 -0.01(-0.20%)
Aug 01, 2005 5.626 5.668 5.611 5.665 173,635 +0.04(+0.69%)
Jul 29, 2005 5.630 5.638 5.583 5.626 194,886 +0.02(+0.28%)
Jul 28, 2005 5.622 5.649 5.599 5.611 183,483 -0.02(-0.27%)
Jul 27, 2005 5.607 5.634 5.607 5.626 205,252 -0.01(-0.14%)
Jul 26, 2005 5.607 5.672 5.595 5.634 282,740 +0.03(+0.55%)
Jul 25, 2005 5.583 5.611 5.579 5.603 196,959 +0.00(+0.00%)
Jul 22, 2005 5.587 5.604 5.572 5.603 154,975 +0.03(+0.55%)
Jul 21, 2005 5.611 5.611 5.564 5.572 225,207 -0.04(-0.69%)
Jul 20, 2005 5.611 5.611 5.568 5.611 193,072 +0.00(+0.00%)
Jul 19, 2005 5.572 5.611 5.564 5.611 308,137 +0.03(+0.62%)
Jul 18, 2005 5.599 5.622 5.564 5.576 251,382 -0.05(-0.96%)
Jul 15, 2005 5.634 5.641 5.603 5.630 283,258 -0.01(-0.13%)
Jul 14, 2005 5.630 5.658 5.595 5.637 263,303 +0.01(+0.20%)
Jul 13, 2005 5.607 5.630 5.572 5.626 298,808 +0.01(+0.21%)
Jul 12, 2005 5.653 5.684 5.606 5.614 321,354 -0.03(-0.55%)
Jul 11, 2005 5.618 5.649 5.599 5.645 415,428 +0.05(+0.83%)
Jul 08, 2005 5.603 5.634 5.572 5.599 336,645 +0.03(+0.48%)
Jul 07, 2005 5.580 5.587 5.545 5.572 160,677 +0.03(+0.56%)
Jul 06, 2005 5.518 5.568 5.514 5.541 261,489 +0.02(+0.42%)
Jul 05, 2005 5.556 5.568 5.506 5.518 438,234 -0.04(-0.69%)
Jul 01, 2005 5.510 5.564 5.506 5.556 250,345 +0.05(+0.84%)
Jun 30, 2005 5.564 5.576 5.510 5.510 410,245 -0.07(-1.24%)
Jun 29, 2005 5.583 5.603 5.568 5.580 447,046 +0.01(+0.21%)
Jun 28, 2005 5.587 5.595 5.549 5.568 314,616 -0.01(-0.21%)
Jun 27, 2005 5.537 5.595 5.518 5.580 375,000 +0.05(+0.98%)
Jun 24, 2005 5.499 5.545 5.475 5.526 402,471 +0.04(+0.77%)
Jun 23, 2005 5.514 5.537 5.460 5.483 363,597 -0.03(-0.49%)
Jun 22, 2005 5.472 5.510 5.452 5.510 585,176 +0.06(+1.06%)
Jun 21, 2005 5.398 5.475 5.383 5.452 847,184 +0.07(+1.29%)
Jun 20, 2005 5.383 5.414 5.356 5.383 883,207 +0.08(+1.45%)
Jun 17, 2005 5.244 5.310 5.225 5.306 150,051 +0.05(+0.88%)
Jun 16, 2005 5.221 5.259 5.213 5.259 139,167 +0.01(+0.15%)
Jun 15, 2005 5.267 5.274 5.221 5.252 134,502 -0.03(-0.51%)
Jun 14, 2005 5.325 5.340 5.252 5.279 178,300 -0.03(-0.51%)
Jun 13, 2005 5.344 5.360 5.275 5.306 209,139 -0.05(-1.01%)
Jun 10, 2005 5.337 5.370 5.325 5.360 136,316 -0.01(-0.22%)
Jun 09, 2005 5.364 5.398 5.344 5.371 124,654 -0.02(-0.29%)
Jun 08, 2005 5.394 5.414 5.364 5.387 187,888 -0.00(-0.07%)
Jun 07, 2005 5.364 5.402 5.344 5.391 260,452 +0.03(+0.65%)
Jun 06, 2005 5.356 5.383 5.352 5.356 164,046 -0.03(-0.50%)
Jun 03, 2005 5.402 5.421 5.352 5.383 299,585 -0.02(-0.36%)
Jun 02, 2005 5.387 5.414 5.364 5.402 273,151 -0.02(-0.43%)
Jun 01, 2005 5.394 5.441 5.364 5.425 146,423 +0.05(+0.86%)
May 31, 2005 5.387 5.402 5.344 5.379 186,852 +0.03(+0.58%)
May 27, 2005 5.337 5.379 5.322 5.348 188,666 +0.02(+0.29%)
May 26, 2005 5.325 5.383 5.310 5.333 229,094 -0.00(-0.07%)
May 25, 2005 5.333 5.364 5.306 5.337 158,863 +0.02(+0.44%)
May 24, 2005 5.275 5.364 5.275 5.313 181,150 +0.00(+0.00%)
May 23, 2005 5.290 5.321 5.248 5.313 171,821 +0.01(+0.15%)
May 20, 2005 5.306 5.344 5.286 5.306 132,429 -0.01(-0.15%)
May 19, 2005 5.302 5.340 5.290 5.313 153,939 +0.01(+0.15%)
May 18, 2005 5.267 5.306 5.248 5.306 178,040 +0.05(+1.03%)
May 17, 2005 5.294 5.302 5.236 5.252 173,635 -0.03(-0.57%)
May 16, 2005 5.279 5.321 5.271 5.282 178,040 -0.03(-0.52%)
May 13, 2005 5.344 5.344 5.283 5.310 164,564 -0.03(-0.65%)
May 12, 2005 5.325 5.364 5.306 5.344 54,423 -0.04(-0.72%)
May 11, 2005 5.364 5.410 5.344 5.383 129,837 +0.01(+0.22%)
May 10, 2005 5.371 5.402 5.348 5.371 88,113 -0.01(-0.21%)
May 09, 2005 5.333 5.394 5.327 5.383 118,434 +0.02(+0.36%)
May 06, 2005 5.290 5.364 5.279 5.364 122,322 +0.06(+1.09%)
May 05, 2005 5.325 5.344 5.286 5.306 114,547 -0.02(-0.36%)
May 04, 2005 5.286 5.344 5.263 5.325 83,707 +0.00(+0.00%)
May 03, 2005 5.317 5.339 5.267 5.325 102,107 +0.04(+0.73%)
May 02, 2005 5.337 5.344 5.279 5.286 115,843 -0.03(-0.58%)
Apr 29, 2005 5.286 5.352 5.267 5.317 198,255 +0.03(+0.58%)
Apr 28, 2005 5.248 5.286 5.217 5.286 120,767 +0.06(+1.18%)
Apr 27, 2005 5.221 5.259 5.202 5.225 97,183 +0.03(+0.67%)
Apr 26, 2005 5.228 5.259 5.178 5.190 102,367 -0.05(-1.03%)
Apr 25, 2005 5.252 5.275 5.219 5.244 94,851 +0.00(+0.07%)
Apr 22, 2005 5.236 5.240 5.190 5.240 97,443 +0.01(+0.22%)
Apr 21, 2005 5.209 5.232 5.190 5.228 81,634 -0.01(-0.22%)
Apr 20, 2005 5.240 5.248 5.190 5.240 70,231 +0.02(+0.30%)
Apr 19, 2005 5.186 5.266 5.182 5.225 83,189 +0.02(+0.30%)
Apr 18, 2005 5.171 5.255 5.152 5.209 92,778 +0.01(+0.15%)
Apr 15, 2005 5.221 5.279 5.124 5.201 145,128 -0.04(-0.81%)
Apr 14, 2005 5.221 5.267 5.190 5.244 121,544 -0.03(-0.51%)
Apr 13, 2005 5.259 5.292 5.225 5.271 86,040 +0.00(+0.00%)
Apr 12, 2005 5.171 5.298 5.171 5.271 119,730 +0.07(+1.41%)
Apr 11, 2005 5.155 5.209 5.140 5.198 114,288 +0.03(+0.52%)
Apr 08, 2005 5.171 5.209 5.128 5.171 101,589 -0.02(-0.37%)
Apr 07, 2005 5.198 5.201 5.163 5.190 127,246 -0.02(-0.44%)
Apr 06, 2005 5.213 5.248 5.209 5.213 104,181 -0.01(-0.15%)
Apr 05, 2005 5.213 5.240 5.201 5.221 113,510 +0.00(+0.07%)
Apr 04, 2005 5.198 5.240 5.174 5.217 121,544 -0.00(-0.07%)
Apr 01, 2005 5.194 5.286 5.178 5.221 87,076 +0.07(+1.27%)
Mar 31, 2005 5.159 5.190 5.113 5.155 133,206 +0.00(+0.07%)
Mar 30, 2005 5.093 5.167 5.074 5.151 131,392 +0.07(+1.37%)
Mar 29, 2005 5.090 5.090 5.059 5.082 109,364 +0.00(+0.08%)
Mar 28, 2005 5.078 5.147 5.055 5.078 159,381 -0.00(-0.08%)
Mar 24, 2005 5.066 5.109 5.043 5.082 158,863 +0.01(+0.15%)
Mar 23, 2005 5.070 5.082 5.039 5.074 281,444 -0.01(-0.15%)
Mar 22, 2005 5.174 5.201 5.055 5.082 324,205 -0.10(-1.94%)
Mar 21, 2005 5.178 5.205 5.174 5.182 187,370 -0.02(-0.37%)
Mar 18, 2005 5.209 5.236 5.174 5.201 167,674 -0.04(-0.81%)
Mar 17, 2005 5.248 5.255 5.213 5.244 133,725 +0.00(+0.07%)
Mar 16, 2005 5.294 5.294 5.228 5.240 201,883 -0.07(-1.24%)
Mar 15, 2005 5.325 5.344 5.302 5.306 101,589 -0.02(-0.43%)
Mar 14, 2005 5.294 5.348 5.290 5.329 137,094 +0.03(+0.51%)
Mar 11, 2005 5.367 5.367 5.302 5.302 222,356 -0.07(-1.36%)
Mar 10, 2005 5.402 5.410 5.371 5.375 140,204 -0.01(-0.14%)
Mar 09, 2005 5.479 5.479 5.383 5.383 203,179 -0.08(-1.41%)
Mar 08, 2005 5.472 5.491 5.456 5.460 146,682 -0.01(-0.21%)
Mar 07, 2005 5.460 5.487 5.460 5.472 117,139 +0.00(+0.07%)
Mar 04, 2005 5.452 5.479 5.421 5.468 141,499 +0.05(+1.00%)
Mar 03, 2005 5.472 5.475 5.414 5.414 126,987 -0.05(-0.85%)
Mar 02, 2005 5.414 5.460 5.414 5.460 163,009 +0.04(+0.71%)
Mar 01, 2005 5.448 5.472 5.418 5.421 225,207 -0.03(-0.50%)
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%)
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.