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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 31, 2007 4.753 4.780 4.737 4.753 118,105 +0.00(+0.00%)
Oct 30, 2007 4.757 4.769 4.749 4.753 157,216 +0.01(+0.16%)
Oct 29, 2007 4.753 4.769 4.741 4.745 130,971 -0.02(-0.33%)
Oct 26, 2007 4.761 4.765 4.745 4.761 79,251 +0.01(+0.16%)
Oct 25, 2007 4.761 4.769 4.737 4.753 210,737 +0.00(+0.08%)
Oct 24, 2007 4.726 4.757 4.722 4.749 126,082 +0.03(+0.58%)
Oct 23, 2007 4.722 4.737 4.706 4.722 201,731 +0.01(+0.25%)
Oct 22, 2007 4.695 4.730 4.687 4.710 136,117 -0.00(-0.08%)
Oct 19, 2007 4.699 4.718 4.668 4.714 199,673 +0.02(+0.33%)
Oct 18, 2007 4.706 4.726 4.699 4.699 220,772 -0.00(-0.08%)
Oct 17, 2007 4.699 4.726 4.683 4.702 224,889 -0.02(-0.33%)
Oct 16, 2007 4.710 4.745 4.699 4.718 118,620 -0.01(-0.16%)
Oct 15, 2007 4.757 4.765 4.722 4.726 102,152 -0.03(-0.65%)
Oct 12, 2007 4.765 4.780 4.749 4.757 43,485 -0.01(-0.24%)
Oct 11, 2007 4.784 4.835 4.741 4.769 201,474 -0.05(-1.05%)
Oct 10, 2007 4.776 4.831 4.776 4.819 142,550 +0.02(+0.49%)
Oct 09, 2007 4.784 4.805 4.772 4.796 184,749 +0.02(+0.41%)
Oct 08, 2007 4.842 4.842 4.772 4.776 135,860 -0.05(-0.97%)
Oct 05, 2007 4.800 4.846 4.796 4.823 182,175 +0.03(+0.57%)
Oct 04, 2007 4.835 4.846 4.796 4.796 72,046 -0.02(-0.48%)
Oct 03, 2007 4.807 4.842 4.788 4.819 171,368 +0.01(+0.24%)
Oct 02, 2007 4.827 4.854 4.807 4.807 76,678 -0.03(-0.64%)
Oct 01, 2007 4.804 4.839 4.792 4.839 93,661 +0.04(+0.81%)
Sep 28, 2007 4.819 4.827 4.796 4.800 116,047 +0.00(+0.00%)
Sep 27, 2007 4.792 4.835 4.792 4.800 76,421 -0.00(-0.08%)
Sep 26, 2007 4.796 4.823 4.778 4.804 154,129 +0.00(+0.08%)
Sep 25, 2007 4.811 4.815 4.774 4.800 173,941 +0.00(+0.00%)
Sep 24, 2007 4.796 4.815 4.769 4.800 216,655 +0.00(+0.08%)
Sep 21, 2007 4.780 4.807 4.734 4.796 145,123 +0.02(+0.49%)
Sep 20, 2007 4.846 4.850 4.745 4.772 172,912 -0.05(-1.13%)
Sep 19, 2007 4.788 4.873 4.788 4.827 235,439 -0.03(-0.56%)
Sep 18, 2007 4.784 4.901 4.749 4.854 104,725 +0.12(+2.55%)
Sep 17, 2007 4.776 4.796 4.734 4.734 125,567 -0.04(-0.90%)
Sep 14, 2007 4.885 4.885 4.757 4.776 136,065 -0.07(-1.44%)
Sep 13, 2007 4.850 4.908 4.800 4.846 116,304 -0.00(-0.08%)
Sep 12, 2007 4.897 4.908 4.839 4.850 118,620 -0.03(-0.64%)
Sep 11, 2007 4.877 4.912 4.854 4.881 104,210 +0.04(+0.88%)
Sep 10, 2007 4.842 4.858 4.769 4.839 143,579 +0.05(+0.97%)
Sep 07, 2007 4.827 4.858 4.765 4.792 119,906 -0.01(-0.24%)
Sep 06, 2007 4.800 4.866 4.757 4.804 208,936 +0.00(+0.08%)
Sep 05, 2007 4.800 4.819 4.765 4.800 90,058 -0.02(-0.32%)
Sep 04, 2007 4.753 4.815 4.753 4.815 166,737 +0.03(+0.65%)
Aug 31, 2007 4.788 4.815 4.761 4.784 87,228 -0.01(-0.24%)
Aug 30, 2007 4.804 4.815 4.769 4.796 162,877 -0.02(-0.48%)
Aug 29, 2007 4.765 4.839 4.761 4.819 222,059 +0.02(+0.40%)
Aug 28, 2007 4.734 4.819 4.734 4.800 160,047 +0.02(+0.41%)
Aug 27, 2007 4.706 4.780 4.706 4.780 119,392 +0.05(+0.99%)
Aug 24, 2007 4.780 4.796 4.683 4.734 127,368 +0.02(+0.41%)
Aug 23, 2007 4.741 4.761 4.680 4.714 238,526 +0.04(+0.83%)
Aug 22, 2007 4.664 4.702 4.660 4.675 304,913 +0.03(+0.75%)
Aug 21, 2007 4.679 4.699 4.609 4.640 208,678 +0.01(+0.25%)
Aug 20, 2007 4.559 4.664 4.531 4.629 233,380 +0.08(+1.80%)
Aug 17, 2007 4.512 4.547 4.504 4.547 304,655 +0.03(+0.78%)
Aug 16, 2007 4.524 4.535 4.489 4.512 639,159 -0.03(-0.60%)
Aug 15, 2007 4.535 4.563 4.524 4.539 403,720 +0.01(+0.17%)
Aug 14, 2007 4.516 4.547 4.486 4.531 326,012 -0.03(-0.68%)
Aug 13, 2007 4.531 4.644 4.520 4.563 268,889 +0.00(+0.09%)
Aug 10, 2007 4.633 4.633 4.287 4.559 525,685 -0.09(-1.92%)
Aug 09, 2007 4.625 4.664 4.617 4.648 129,427 +0.00(+0.00%)
Aug 08, 2007 4.633 4.664 4.625 4.648 134,573 +0.01(+0.25%)
Aug 07, 2007 4.656 4.710 4.625 4.636 119,392 -0.02(-0.33%)
Aug 06, 2007 4.652 4.675 4.629 4.652 139,462 -0.00(-0.08%)
Aug 03, 2007 4.664 4.675 4.633 4.656 155,158 +0.02(+0.50%)
Aug 02, 2007 4.636 4.695 4.625 4.633 106,269 -0.00(-0.08%)
Aug 01, 2007 4.644 4.675 4.601 4.636 193,240 -0.07(-1.57%)
Jul 31, 2007 4.660 4.726 4.659 4.710 130,199 +0.06(+1.37%)
Jul 30, 2007 4.598 4.656 4.570 4.647 198,901 +0.03(+0.64%)
Jul 27, 2007 4.547 4.644 4.524 4.617 163,392 +0.03(+0.76%)
Jul 26, 2007 4.648 4.648 4.520 4.582 177,287 -0.08(-1.75%)
Jul 25, 2007 4.633 4.683 4.590 4.664 286,386 -0.04(-0.83%)
Jul 24, 2007 4.726 4.741 4.679 4.702 134,316 -0.03(-0.58%)
Jul 23, 2007 4.749 4.750 4.726 4.730 142,292 -0.03(-0.65%)
Jul 20, 2007 4.780 4.792 4.741 4.761 92,889 -0.03(-0.57%)
Jul 19, 2007 4.796 4.796 4.749 4.788 137,918 +0.01(+0.16%)
Jul 18, 2007 4.788 4.819 4.761 4.780 245,988 -0.02(-0.32%)
Jul 17, 2007 4.796 4.800 4.761 4.796 165,708 +0.02(+0.49%)
Jul 16, 2007 4.800 4.803 4.772 4.772 121,450 -0.02(-0.41%)
Jul 13, 2007 4.780 4.811 4.769 4.792 164,164 -0.01(-0.24%)
Jul 12, 2007 4.850 4.870 4.800 4.804 146,409 -0.07(-1.36%)
Jul 11, 2007 4.858 4.901 4.854 4.870 132,000 +0.01(+0.24%)
Jul 10, 2007 4.870 4.881 4.839 4.858 163,392 +0.02(+0.32%)
Jul 09, 2007 4.827 4.862 4.819 4.842 87,742 +0.00(+0.08%)
Jul 06, 2007 4.870 4.873 4.819 4.839 100,351 -0.02(-0.48%)
Jul 05, 2007 4.873 4.893 4.862 4.862 84,397 -0.04(-0.79%)
Jul 03, 2007 4.905 4.936 4.879 4.901 117,333 +0.00(+0.08%)
Jul 02, 2007 4.862 4.908 4.862 4.897 139,719 +0.05(+1.04%)
Jun 29, 2007 4.862 4.877 4.843 4.846 155,415 +0.00(+0.08%)
Jun 28, 2007 4.804 4.854 4.800 4.842 350,714 +0.03(+0.65%)
Jun 27, 2007 4.811 4.835 4.780 4.811 200,444 -0.02(-0.40%)
Jun 26, 2007 4.850 4.850 4.807 4.831 159,789 +0.00(+0.00%)
Jun 25, 2007 4.846 4.873 4.827 4.831 154,129 -0.03(-0.56%)
Jun 22, 2007 4.839 4.866 4.839 4.858 130,713 -0.00(-0.08%)
Jun 21, 2007 4.877 4.905 4.835 4.862 116,561 -0.00(-0.08%)
Jun 20, 2007 4.881 4.905 4.842 4.866 147,438 -0.02(-0.48%)
Jun 19, 2007 4.877 4.940 4.858 4.889 132,772 +0.02(+0.48%)
Jun 18, 2007 4.877 4.897 4.850 4.866 158,503 +0.01(+0.16%)
Jun 15, 2007 4.866 4.866 4.835 4.858 122,737 +0.03(+0.64%)
Jun 14, 2007 4.854 4.866 4.800 4.827 167,766 -0.03(-0.64%)
Jun 13, 2007 4.870 4.955 4.819 4.858 215,111 -0.02(-0.32%)
Jun 12, 2007 4.831 4.873 4.827 4.873 108,327 +0.03(+0.64%)
Jun 11, 2007 4.881 4.881 4.839 4.842 137,661 -0.04(-0.80%)
Jun 08, 2007 4.897 4.943 4.858 4.881 177,544 -0.02(-0.40%)
Jun 07, 2007 4.951 5.010 4.901 4.901 271,462 -0.04(-0.79%)
Jun 06, 2007 4.947 4.967 4.940 4.940 198,643 -0.00(-0.08%)
Jun 05, 2007 4.967 4.990 4.943 4.943 141,263 -0.02(-0.47%)
Jun 04, 2007 4.967 4.990 4.932 4.967 223,860 +0.01(+0.16%)
Jun 01, 2007 4.994 4.994 4.943 4.959 216,655 -0.02(-0.31%)
May 31, 2007 4.947 4.990 4.947 4.975 166,222 +0.01(+0.16%)
May 30, 2007 4.975 4.982 4.951 4.967 145,895 +0.01(+0.16%)
May 29, 2007 4.955 4.978 4.943 4.959 168,023 +0.02(+0.31%)
May 25, 2007 4.963 4.994 4.940 4.943 182,690 -0.02(-0.31%)
May 24, 2007 4.971 4.971 4.936 4.959 183,977 +0.00(+0.08%)
May 23, 2007 4.990 5.010 4.936 4.955 325,755 -0.03(-0.70%)
May 22, 2007 5.052 5.055 4.990 4.990 223,602 -0.05(-1.00%)
May 21, 2007 5.025 5.056 5.025 5.041 206,363 +0.00(+0.00%)
May 18, 2007 5.041 5.041 5.018 5.041 142,035 +0.02(+0.31%)
May 17, 2007 5.010 5.041 5.010 5.025 203,275 +0.00(+0.00%)
May 16, 2007 5.033 5.037 5.006 5.025 248,047 -0.02(-0.31%)
May 15, 2007 5.060 5.064 5.029 5.041 166,994 -0.01(-0.23%)
May 14, 2007 5.068 5.076 5.041 5.052 150,269 -0.02(-0.31%)
May 11, 2007 5.076 5.111 5.052 5.068 237,497 -0.03(-0.69%)
May 10, 2007 5.095 5.103 5.072 5.103 175,743 +0.01(+0.15%)
May 09, 2007 5.072 5.099 5.068 5.095 156,702 +0.01(+0.15%)
May 08, 2007 5.072 5.087 5.068 5.087 125,052 -0.01(-0.15%)
May 07, 2007 5.048 5.107 5.048 5.095 120,164 +0.03(+0.54%)
May 04, 2007 5.052 5.072 5.037 5.068 208,421 +0.02(+0.46%)
May 03, 2007 5.037 5.044 5.025 5.044 212,281 -0.01(-0.15%)
May 02, 2007 5.025 5.052 5.025 5.052 119,134 +0.01(+0.23%)
May 01, 2007 5.021 5.044 5.013 5.041 155,415 +0.01(+0.15%)
Apr 30, 2007 5.029 5.037 5.006 5.033 159,017 +0.01(+0.15%)
Apr 27, 2007 5.010 5.029 4.994 5.025 301,310 +0.00(+0.08%)
Apr 26, 2007 4.998 5.033 4.998 5.021 135,602 +0.01(+0.15%)
Apr 25, 2007 5.010 5.033 4.998 5.013 199,673 +0.01(+0.23%)
Apr 24, 2007 4.986 5.010 4.978 5.002 255,252 +0.00(+0.08%)
Apr 23, 2007 4.990 5.006 4.982 4.998 133,544 -0.00(-0.08%)
Apr 20, 2007 5.013 5.017 4.986 5.002 236,725 -0.01(-0.16%)
Apr 19, 2007 5.006 5.010 4.988 5.010 125,052 +0.00(+0.08%)
Apr 18, 2007 4.998 5.016 4.978 5.006 356,117 +0.00(+0.08%)
Apr 17, 2007 5.002 5.025 4.990 5.002 215,883 -0.01(-0.16%)
Apr 16, 2007 5.017 5.037 4.998 5.010 294,106 -0.02(-0.31%)
Apr 13, 2007 5.048 5.048 5.010 5.025 161,591 -0.03(-0.54%)
Apr 12, 2007 5.033 5.052 5.013 5.052 166,994 -0.02(-0.31%)
Apr 11, 2007 5.033 5.068 5.021 5.068 187,064 +0.04(+0.77%)
Apr 10, 2007 5.037 5.041 5.002 5.029 150,526 +0.00(+0.08%)
Apr 09, 2007 5.017 5.056 4.994 5.025 166,222 -0.00(-0.08%)
Apr 05, 2007 5.033 5.052 5.006 5.029 168,795 -0.01(-0.15%)
Apr 04, 2007 5.017 5.041 5.014 5.037 88,772 +0.01(+0.23%)
Apr 03, 2007 5.013 5.025 4.998 5.025 183,205 +0.01(+0.15%)
Apr 02, 2007 4.986 5.025 4.986 5.017 107,813 +0.03(+0.55%)
Mar 30, 2007 4.986 5.006 4.986 4.990 154,901 -0.01(-0.16%)
Mar 29, 2007 5.021 5.025 4.982 4.998 523,369 -0.02(-0.31%)
Mar 28, 2007 5.037 5.037 5.006 5.013 230,550 -0.02(-0.46%)
Mar 27, 2007 5.064 5.068 5.033 5.037 273,006 -0.02(-0.31%)
Mar 26, 2007 5.029 5.052 5.021 5.052 205,848 +0.01(+0.23%)
Mar 23, 2007 5.052 5.060 5.025 5.041 147,696 -0.02(-0.38%)
Mar 22, 2007 5.072 5.076 5.033 5.060 169,567 -0.01(-0.23%)
Mar 21, 2007 5.079 5.091 5.052 5.072 188,094 +0.01(+0.15%)
Mar 20, 2007 5.099 5.114 5.056 5.064 139,976 -0.03(-0.61%)
Mar 19, 2007 5.072 5.111 5.052 5.095 183,205 +0.02(+0.46%)
Mar 16, 2007 5.079 5.079 5.052 5.072 109,357 -0.00(-0.08%)
Mar 15, 2007 5.056 5.087 5.052 5.076 71,017 +0.00(+0.08%)
Mar 14, 2007 5.076 5.149 5.025 5.072 180,374 +0.01(+0.23%)
Mar 13, 2007 5.099 5.107 5.052 5.060 128,655 -0.04(-0.76%)
Mar 12, 2007 5.114 5.149 5.072 5.099 115,017 +0.01(+0.15%)
Mar 09, 2007 5.076 5.099 5.060 5.091 90,316 +0.01(+0.23%)
Mar 08, 2007 5.076 5.111 5.076 5.079 96,491 +0.02(+0.38%)
Mar 07, 2007 5.076 5.099 5.044 5.060 155,158 -0.03(-0.53%)
Mar 06, 2007 5.079 5.118 5.068 5.087 114,760 -0.01(-0.15%)
Mar 05, 2007 5.079 5.099 5.068 5.095 82,854 +0.00(+0.00%)
Mar 02, 2007 5.076 5.103 5.064 5.095 200,702 +0.02(+0.38%)
Mar 01, 2007 5.114 5.118 5.076 5.076 384,550 -0.06(-1.14%)
Feb 28, 2007 5.095 5.138 5.095 5.134 138,433 +0.04(+0.84%)
Feb 27, 2007 5.087 5.130 5.072 5.091 164,164 +0.00(+0.00%)
Feb 26, 2007 5.060 5.103 5.052 5.091 207,392 +0.04(+0.77%)
Feb 23, 2007 4.963 5.052 4.963 5.052 223,345 +0.05(+0.93%)
Feb 22, 2007 4.994 5.006 4.975 5.006 334,246 +0.00(+0.08%)
Feb 21, 2007 4.975 5.010 4.975 5.002 208,936 +0.01(+0.23%)
Feb 20, 2007 4.963 4.998 4.959 4.990 187,579 +0.02(+0.47%)
Feb 16, 2007 4.986 5.002 4.959 4.967 149,497 -0.00(-0.08%)
Feb 15, 2007 4.963 4.990 4.957 4.971 179,345 +0.01(+0.24%)
Feb 14, 2007 4.947 4.967 4.943 4.959 142,086 +0.01(+0.16%)
Feb 13, 2007 4.967 4.978 4.940 4.951 133,953 -0.05(-1.01%)
Feb 12, 2007 4.959 5.002 4.955 5.002 139,500 +0.03(+0.70%)
Feb 09, 2007 4.967 4.994 4.967 4.967 97,778 -0.01(-0.16%)
Feb 08, 2007 4.975 4.994 4.971 4.975 195,813 +0.00(+0.00%)
Feb 07, 2007 4.975 5.006 4.971 4.975 169,567 +0.00(+0.00%)
Feb 06, 2007 4.971 4.998 4.967 4.975 210,222 -0.02(-0.31%)
Feb 05, 2007 4.986 5.002 4.963 4.990 279,696 -0.01(-0.24%)
Feb 02, 2007 4.967 5.029 4.967 5.002 215,626 +0.03(+0.55%)
Feb 01, 2007 4.990 5.029 4.971 4.975 274,807 -0.03(-0.54%)
Jan 31, 2007 4.978 5.017 4.975 5.002 495,065 +0.03(+0.63%)
Jan 30, 2007 4.916 4.971 4.916 4.971 347,883 +0.01(+0.16%)
Jan 29, 2007 4.889 4.963 4.889 4.963 426,106 +0.05(+1.11%)
Jan 26, 2007 4.897 4.920 4.897 4.908 203,018 +0.01(+0.24%)
Jan 25, 2007 4.920 4.936 4.897 4.897 233,380 -0.02(-0.47%)
Jan 24, 2007 4.928 4.951 4.920 4.920 287,158 -0.01(-0.16%)
Jan 23, 2007 4.955 4.971 4.916 4.928 374,129 -0.03(-0.55%)
Jan 22, 2007 4.971 4.978 4.932 4.955 489,919 -0.03(-0.62%)
Jan 19, 2007 5.013 5.044 4.986 4.986 456,726 -0.05(-0.92%)
Jan 18, 2007 5.021 5.033 5.010 5.033 154,643 +0.02(+0.46%)
Jan 17, 2007 5.010 5.033 4.998 5.010 136,631 -0.01(-0.15%)
Jan 16, 2007 5.021 5.029 5.002 5.017 193,754 +0.00(+0.08%)
Jan 12, 2007 5.006 5.033 4.986 5.013 135,602 +0.01(+0.16%)
Jan 11, 2007 4.986 5.013 4.975 5.006 105,240 +0.00(+0.08%)
Jan 10, 2007 4.994 5.006 4.971 5.002 154,386 +0.01(+0.23%)
Jan 09, 2007 4.978 5.002 4.963 4.990 84,397 +0.00(+0.00%)
Jan 08, 2007 4.963 4.990 4.956 4.990 135,088 +0.02(+0.47%)
Jan 05, 2007 5.002 5.002 4.963 4.967 178,058 -0.03(-0.70%)
Jan 04, 2007 4.959 5.002 4.959 5.002 106,269 +0.03(+0.70%)
Jan 03, 2007 4.928 4.978 4.924 4.967 197,614 +0.04(+0.79%)
Dec 29, 2006 4.963 4.967 4.928 4.928 316,749 -0.03(-0.55%)
Dec 28, 2006 4.982 4.998 4.955 4.955 137,918 -0.05(-0.93%)
Dec 27, 2006 4.998 5.002 4.978 5.002 188,608 +0.01(+0.18%)
Dec 26, 2006 4.982 5.010 4.978 4.993 152,585 -0.01(-0.18%)
Dec 22, 2006 4.986 5.010 4.975 5.002 157,216 -0.03(-0.62%)
Dec 21, 2006 4.994 5.033 4.994 5.033 242,901 +0.03(+0.62%)
Dec 20, 2006 4.967 5.025 4.963 5.002 203,018 +0.03(+0.55%)
Dec 19, 2006 4.955 4.975 4.947 4.975 200,702 +0.02(+0.39%)
Dec 18, 2006 4.975 4.990 4.955 4.955 215,368 -0.03(-0.55%)
Dec 15, 2006 5.013 5.029 4.975 4.982 258,854 -0.03(-0.62%)
Dec 14, 2006 4.998 5.017 4.994 5.013 170,082 +0.01(+0.23%)
Dec 13, 2006 5.017 5.048 4.998 5.002 177,544 -0.06(-1.15%)
Dec 12, 2006 5.033 5.064 5.033 5.060 210,737 +0.03(+0.54%)
Dec 11, 2006 5.037 5.079 5.033 5.033 165,193 -0.02(-0.38%)
Dec 08, 2006 5.041 5.076 5.037 5.052 160,304 +0.00(+0.08%)
Dec 07, 2006 5.037 5.076 5.037 5.048 110,386 +0.01(+0.15%)
Dec 06, 2006 5.025 5.056 5.025 5.041 210,480 -0.00(-0.08%)
Dec 05, 2006 5.006 5.072 5.002 5.044 211,509 +0.02(+0.46%)
Dec 04, 2006 4.994 5.029 4.986 5.021 218,199 +0.02(+0.31%)
Dec 01, 2006 5.010 5.029 4.982 5.006 173,684 +0.00(+0.00%)
Nov 30, 2006 4.998 5.013 4.963 5.006 230,035 +0.03(+0.55%)
Nov 29, 2006 4.975 5.002 4.963 4.978 235,439 -0.02(-0.39%)
Nov 28, 2006 4.990 5.002 4.959 4.998 199,415 +0.03(+0.55%)
Nov 27, 2006 4.951 4.975 4.951 4.971 193,497 +0.00(+0.08%)
Nov 24, 2006 4.951 4.975 4.947 4.967 101,380 +0.00(+0.08%)
Nov 22, 2006 4.947 4.978 4.947 4.963 273,521 +0.01(+0.16%)
Nov 21, 2006 4.982 4.992 4.943 4.955 225,918 -0.04(-0.78%)
Nov 20, 2006 4.990 5.010 4.978 4.994 238,526 -0.01(-0.16%)
Nov 17, 2006 4.959 5.013 4.955 5.002 244,959 +0.03(+0.70%)
Nov 16, 2006 4.932 4.971 4.928 4.967 163,134 +0.02(+0.47%)
Nov 15, 2006 4.912 4.967 4.912 4.943 174,456 +0.01(+0.16%)
Nov 14, 2006 4.901 4.963 4.901 4.936 152,842 +0.03(+0.63%)
Nov 13, 2006 4.901 4.912 4.897 4.905 161,076 -0.03(-0.71%)
Nov 10, 2006 4.947 4.963 4.924 4.940 123,509 +0.00(+0.00%)
Nov 09, 2006 4.947 4.971 4.920 4.940 177,029 -0.02(-0.47%)
Nov 08, 2006 4.959 4.982 4.936 4.963 156,444 +0.00(+0.08%)
Nov 07, 2006 5.013 5.017 4.951 4.959 154,901 -0.02(-0.31%)
Nov 06, 2006 4.967 4.994 4.956 4.975 79,508 +0.01(+0.23%)
Nov 03, 2006 4.986 5.017 4.963 4.963 80,538 -0.06(-1.16%)
Nov 02, 2006 5.060 5.060 5.000 5.021 162,620 -0.03(-0.69%)
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.