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 (%)
Mar 30, 2007 4.949 4.968 4.949 4.953 156,065 -0.01(-0.16%)
Mar 29, 2007 4.984 4.988 4.945 4.961 527,304 -0.02(-0.31%)
Mar 28, 2007 4.999 4.999 4.968 4.976 232,283 -0.02(-0.46%)
Mar 27, 2007 5.026 5.030 4.995 4.999 275,058 -0.02(-0.31%)
Mar 26, 2007 4.991 5.015 4.984 5.015 207,395 +0.01(+0.23%)
Mar 23, 2007 5.015 5.022 4.988 5.003 148,806 -0.02(-0.38%)
Mar 22, 2007 5.034 5.038 4.995 5.022 170,842 -0.01(-0.23%)
Mar 21, 2007 5.042 5.053 5.015 5.034 189,508 +0.01(+0.15%)
Mar 20, 2007 5.061 5.076 5.018 5.026 141,029 -0.03(-0.61%)
Mar 19, 2007 5.034 5.072 5.015 5.057 184,582 +0.02(+0.46%)
Mar 16, 2007 5.042 5.042 5.015 5.034 110,179 -0.00(-0.08%)
Mar 15, 2007 5.018 5.049 5.015 5.038 71,551 +0.00(+0.08%)
Mar 14, 2007 5.038 5.111 4.988 5.034 181,730 +0.01(+0.23%)
Mar 13, 2007 5.061 5.069 5.015 5.022 129,622 -0.04(-0.76%)
Mar 12, 2007 5.076 5.111 5.034 5.061 115,882 +0.01(+0.15%)
Mar 09, 2007 5.038 5.061 5.022 5.053 90,994 +0.01(+0.23%)
Mar 08, 2007 5.038 5.072 5.038 5.042 97,216 +0.02(+0.38%)
Mar 07, 2007 5.038 5.061 5.007 5.022 156,324 -0.03(-0.53%)
Mar 06, 2007 5.042 5.080 5.030 5.049 115,623 -0.01(-0.15%)
Mar 05, 2007 5.042 5.061 5.030 5.057 83,476 +0.00(+0.00%)
Mar 02, 2007 5.038 5.065 5.026 5.057 202,211 +0.02(+0.38%)
Mar 01, 2007 5.076 5.080 5.038 5.038 387,441 -0.06(-1.14%)
Feb 28, 2007 5.057 5.099 5.057 5.096 139,473 +0.04(+0.84%)
Feb 27, 2007 5.049 5.092 5.034 5.053 165,398 +0.00(+0.00%)
Feb 26, 2007 5.022 5.065 5.015 5.053 208,951 +0.04(+0.77%)
Feb 23, 2007 4.926 5.015 4.926 5.015 225,024 +0.05(+0.93%)
Feb 22, 2007 4.957 4.968 4.937 4.968 336,759 +0.00(+0.08%)
Feb 21, 2007 4.937 4.972 4.937 4.964 210,506 +0.01(+0.23%)
Feb 20, 2007 4.926 4.961 4.922 4.953 188,989 +0.02(+0.47%)
Feb 16, 2007 4.949 4.964 4.922 4.930 150,621 -0.00(-0.08%)
Feb 15, 2007 4.926 4.953 4.920 4.934 180,693 +0.01(+0.24%)
Feb 14, 2007 4.910 4.930 4.907 4.922 143,155 +0.01(+0.16%)
Feb 13, 2007 4.930 4.941 4.903 4.914 134,960 -0.05(-1.01%)
Feb 12, 2007 4.922 4.964 4.918 4.964 140,549 +0.03(+0.70%)
Feb 09, 2007 4.930 4.957 4.930 4.930 98,513 -0.01(-0.16%)
Feb 08, 2007 4.937 4.957 4.934 4.937 197,285 +0.00(+0.00%)
Feb 07, 2007 4.937 4.968 4.934 4.937 170,842 +0.00(+0.00%)
Feb 06, 2007 4.934 4.961 4.930 4.937 211,803 -0.02(-0.31%)
Feb 05, 2007 4.949 4.964 4.926 4.953 281,799 -0.01(-0.24%)
Feb 02, 2007 4.930 4.991 4.930 4.965 217,247 +0.03(+0.55%)
Feb 01, 2007 4.953 4.991 4.934 4.937 276,873 -0.03(-0.54%)
Jan 31, 2007 4.941 4.980 4.938 4.964 498,787 +0.03(+0.63%)
Jan 30, 2007 4.880 4.934 4.880 4.934 350,499 +0.01(+0.16%)
Jan 29, 2007 4.853 4.926 4.853 4.926 429,309 +0.05(+1.11%)
Jan 26, 2007 4.860 4.883 4.860 4.872 204,544 +0.01(+0.24%)
Jan 25, 2007 4.883 4.899 4.860 4.860 235,135 -0.02(-0.47%)
Jan 24, 2007 4.891 4.914 4.883 4.883 289,317 -0.01(-0.16%)
Jan 23, 2007 4.918 4.934 4.880 4.891 376,942 -0.03(-0.55%)
Jan 22, 2007 4.934 4.941 4.895 4.918 493,602 -0.03(-0.62%)
Jan 19, 2007 4.976 5.007 4.949 4.949 460,159 -0.05(-0.92%)
Jan 18, 2007 4.984 4.995 4.972 4.995 155,806 +0.02(+0.46%)
Jan 17, 2007 4.972 4.995 4.961 4.972 137,659 -0.01(-0.16%)
Jan 16, 2007 4.984 4.991 4.964 4.980 195,211 +0.00(+0.08%)
Jan 12, 2007 4.968 4.995 4.949 4.976 136,622 +0.01(+0.16%)
Jan 11, 2007 4.949 4.976 4.937 4.968 106,031 +0.00(+0.08%)
Jan 10, 2007 4.957 4.968 4.934 4.964 155,546 +0.01(+0.23%)
Jan 09, 2007 4.941 4.964 4.926 4.953 85,032 +0.00(+0.00%)
Jan 08, 2007 4.926 4.953 4.919 4.953 136,103 +0.02(+0.47%)
Jan 05, 2007 4.964 4.964 4.926 4.930 179,397 -0.03(-0.70%)
Jan 04, 2007 4.922 4.964 4.922 4.964 107,068 +0.03(+0.70%)
Jan 03, 2007 4.891 4.941 4.887 4.930 199,100 +0.04(+0.79%)
Dec 29, 2006 4.926 4.930 4.891 4.891 319,130 -0.03(-0.55%)
Dec 28, 2006 4.945 4.961 4.918 4.918 138,955 -0.05(-0.93%)
Dec 27, 2006 4.961 4.964 4.941 4.964 190,026 +0.01(+0.18%)
Dec 26, 2006 4.945 4.972 4.941 4.956 153,732 -0.01(-0.18%)
Dec 22, 2006 4.949 4.972 4.937 4.964 158,398 -0.03(-0.62%)
Dec 21, 2006 4.957 4.995 4.957 4.995 244,727 +0.03(+0.62%)
Dec 20, 2006 4.930 4.988 4.926 4.964 204,544 +0.03(+0.55%)
Dec 19, 2006 4.918 4.937 4.910 4.937 202,211 +0.02(+0.39%)
Dec 18, 2006 4.937 4.953 4.918 4.918 216,988 -0.03(-0.55%)
Dec 15, 2006 4.976 4.991 4.937 4.945 260,800 -0.03(-0.62%)
Dec 14, 2006 4.961 4.980 4.957 4.976 171,360 +0.01(+0.23%)
Dec 13, 2006 4.980 5.011 4.961 4.964 178,879 -0.06(-1.15%)
Dec 12, 2006 4.995 5.026 4.995 5.022 212,321 +0.03(+0.54%)
Dec 11, 2006 4.999 5.042 4.995 4.995 166,435 -0.02(-0.38%)
Dec 08, 2006 5.003 5.038 4.999 5.015 161,509 +0.00(+0.08%)
Dec 07, 2006 4.999 5.038 4.999 5.011 111,216 +0.01(+0.15%)
Dec 06, 2006 4.988 5.018 4.988 5.003 212,062 -0.00(-0.08%)
Dec 05, 2006 4.968 5.034 4.964 5.007 213,099 +0.02(+0.46%)
Dec 04, 2006 4.957 4.991 4.949 4.984 219,839 +0.02(+0.31%)
Dec 01, 2006 4.972 4.991 4.945 4.968 174,990 +0.00(+0.00%)
Nov 30, 2006 4.961 4.976 4.926 4.968 231,764 +0.03(+0.55%)
Nov 29, 2006 4.937 4.964 4.926 4.941 237,209 -0.02(-0.39%)
Nov 28, 2006 4.953 4.964 4.922 4.961 200,914 +0.03(+0.55%)
Nov 27, 2006 4.914 4.937 4.914 4.933 194,952 +0.00(+0.08%)
Nov 24, 2006 4.914 4.937 4.910 4.930 102,142 +0.00(+0.08%)
Nov 22, 2006 4.910 4.941 4.910 4.926 275,577 +0.01(+0.16%)
Nov 21, 2006 4.945 4.954 4.907 4.918 227,617 -0.04(-0.78%)
Nov 20, 2006 4.953 4.972 4.941 4.957 240,320 -0.01(-0.16%)
Nov 17, 2006 4.922 4.976 4.918 4.964 246,801 +0.03(+0.70%)
Nov 16, 2006 4.895 4.934 4.891 4.930 164,361 +0.02(+0.47%)
Nov 15, 2006 4.876 4.930 4.876 4.907 175,768 +0.01(+0.16%)
Nov 14, 2006 4.864 4.926 4.864 4.899 153,991 +0.03(+0.63%)
Nov 13, 2006 4.864 4.876 4.860 4.868 162,287 -0.03(-0.71%)
Nov 10, 2006 4.910 4.926 4.887 4.903 124,437 +0.00(+0.00%)
Nov 09, 2006 4.910 4.934 4.883 4.903 178,360 -0.02(-0.47%)
Nov 08, 2006 4.922 4.945 4.899 4.926 157,620 +0.00(+0.08%)
Nov 07, 2006 4.976 4.980 4.914 4.922 156,065 -0.02(-0.31%)
Nov 06, 2006 4.930 4.957 4.919 4.937 80,106 +0.01(+0.24%)
Nov 03, 2006 4.949 4.980 4.926 4.926 81,143 -0.06(-1.16%)
Nov 02, 2006 5.022 5.022 4.963 4.984 163,842 -0.03(-0.69%)
Nov 01, 2006 4.945 5.022 4.941 5.018 275,318 +0.06(+1.17%)
Oct 31, 2006 4.968 4.972 4.953 4.961 166,694 +0.01(+0.16%)
Oct 30, 2006 4.957 4.973 4.945 4.953 173,694 -0.00(-0.08%)
Oct 27, 2006 4.953 4.976 4.945 4.957 132,733 -0.01(-0.16%)
Oct 26, 2006 4.941 4.991 4.926 4.964 242,134 +0.02(+0.47%)
Oct 25, 2006 4.934 4.949 4.922 4.941 141,547 +0.01(+0.16%)
Oct 24, 2006 4.945 4.957 4.914 4.934 301,761 -0.01(-0.23%)
Oct 23, 2006 4.957 4.961 4.918 4.945 134,548 -0.01(-0.16%)
Oct 20, 2006 4.988 4.988 4.949 4.953 184,063 -0.02(-0.47%)
Oct 19, 2006 4.980 4.995 4.957 4.976 193,915 -0.00(-0.08%)
Oct 18, 2006 4.957 4.984 4.957 4.980 115,882 +0.02(+0.47%)
Oct 17, 2006 4.976 4.995 4.957 4.957 250,430 -0.01(-0.23%)
Oct 16, 2006 4.995 5.015 4.968 4.968 108,882 -0.05(-0.92%)
Oct 13, 2006 4.964 5.015 4.961 5.015 127,807 +0.03(+0.62%)
Oct 12, 2006 5.011 5.011 4.976 4.984 117,956 -0.03(-0.62%)
Oct 11, 2006 5.018 5.034 4.999 5.015 229,431 -0.00(-0.00%)
Oct 10, 2006 5.015 5.080 5.015 5.015 169,286 -0.02(-0.46%)
Oct 09, 2006 5.072 5.092 5.038 5.038 169,805 -0.04(-0.76%)
Oct 06, 2006 5.080 5.088 5.053 5.076 140,251 -0.00(-0.08%)
Oct 05, 2006 5.061 5.080 5.045 5.080 136,103 +0.02(+0.46%)
Oct 04, 2006 5.049 5.061 5.022 5.057 139,733 +0.01(+0.23%)
Oct 03, 2006 5.026 5.061 5.009 5.045 262,096 +0.03(+0.54%)
Oct 02, 2006 4.991 5.030 4.988 5.018 137,399 +0.03(+0.54%)
Sep 29, 2006 5.003 5.007 4.976 4.991 238,764 -0.00(-0.08%)
Sep 28, 2006 5.003 5.018 4.976 4.995 189,248 -0.01(-0.15%)
Sep 27, 2006 5.007 5.053 4.993 5.003 207,914 +0.02(+0.31%)
Sep 26, 2006 4.980 5.011 4.980 4.988 188,989 +0.00(+0.08%)
Sep 25, 2006 5.030 5.030 4.976 4.984 252,763 -0.05(-0.92%)
Sep 22, 2006 5.015 5.030 5.000 5.030 205,321 +0.02(+0.31%)
Sep 21, 2006 5.011 5.034 4.990 5.015 303,835 +0.01(+0.15%)
Sep 20, 2006 5.003 5.015 4.976 5.007 151,658 +0.03(+0.54%)
Sep 19, 2006 4.957 5.011 4.945 4.980 184,323 +0.01(+0.23%)
Sep 18, 2006 4.949 4.968 4.926 4.968 178,879 +0.02(+0.31%)
Sep 15, 2006 4.930 4.957 4.928 4.953 92,031 +0.03(+0.55%)
Sep 14, 2006 4.926 4.964 4.926 4.926 202,988 +0.00(+0.00%)
Sep 13, 2006 4.945 4.957 4.926 4.926 161,509 -0.03(-0.55%)
Sep 12, 2006 4.918 4.968 4.918 4.953 127,548 +0.02(+0.47%)
Sep 11, 2006 4.918 4.953 4.918 4.930 116,919 +0.00(+0.08%)
Sep 08, 2006 4.922 4.941 4.918 4.926 112,771 +0.01(+0.16%)
Sep 07, 2006 4.926 4.945 4.907 4.918 164,102 -0.01(-0.23%)
Sep 06, 2006 4.907 4.949 4.907 4.930 202,470 +0.00(+0.00%)
Sep 05, 2006 4.926 4.953 4.918 4.930 322,759 -0.01(-0.23%)
Sep 01, 2006 4.853 4.953 4.846 4.941 211,543 +0.08(+1.75%)
Aug 31, 2006 4.864 4.895 4.849 4.856 163,324 -0.02(-0.47%)
Aug 30, 2006 4.860 4.914 4.860 4.880 148,288 +0.00(+0.00%)
Aug 29, 2006 4.868 4.895 4.841 4.880 152,436 +0.01(+0.24%)
Aug 28, 2006 4.841 4.895 4.833 4.868 208,692 +0.01(+0.16%)
Aug 25, 2006 4.826 4.860 4.826 4.860 156,843 +0.02(+0.40%)
Aug 24, 2006 4.849 4.864 4.814 4.841 156,324 -0.03(-0.55%)
Aug 23, 2006 4.864 4.868 4.845 4.868 101,883 +0.00(+0.08%)
Aug 22, 2006 4.853 4.868 4.841 4.864 139,473 +0.01(+0.16%)
Aug 21, 2006 4.845 4.868 4.817 4.856 139,992 +0.02(+0.48%)
Aug 18, 2006 4.764 4.849 4.764 4.833 143,880 +0.04(+0.80%)
Aug 17, 2006 4.756 4.814 4.756 4.795 164,620 +0.02(+0.48%)
Aug 16, 2006 4.748 4.802 4.748 4.772 197,544 +0.03(+0.57%)
Aug 15, 2006 4.745 4.784 4.745 4.745 160,991 -0.00(-0.08%)
Aug 14, 2006 4.783 4.783 4.737 4.748 94,624 -0.01(-0.24%)
Aug 11, 2006 4.764 4.814 4.745 4.760 74,921 -0.06(-1.28%)
Aug 10, 2006 4.802 4.822 4.787 4.822 94,883 +0.03(+0.56%)
Aug 09, 2006 4.799 4.818 4.787 4.795 91,772 +0.01(+0.16%)
Aug 08, 2006 4.775 4.806 4.775 4.787 144,399 +0.02(+0.40%)
Aug 07, 2006 4.752 4.826 4.752 4.768 134,288 -0.02(-0.32%)
Aug 04, 2006 4.756 4.802 4.745 4.783 162,546 +0.03(+0.73%)
Aug 03, 2006 4.752 4.783 4.725 4.748 179,656 -0.03(-0.57%)
Aug 02, 2006 4.764 4.779 4.733 4.775 143,621 +0.02(+0.49%)
Aug 01, 2006 4.725 4.768 4.721 4.752 167,472 +0.02(+0.49%)
Jul 31, 2006 4.760 4.760 4.714 4.729 130,140 -0.02(-0.49%)
Jul 28, 2006 4.760 4.783 4.737 4.752 124,178 -0.03(-0.65%)
Jul 27, 2006 4.725 4.802 4.725 4.783 187,952 +0.05(+1.14%)
Jul 26, 2006 4.729 4.741 4.702 4.729 169,805 -0.01(-0.24%)
Jul 25, 2006 4.729 4.760 4.725 4.741 213,617 -0.02(-0.32%)
Jul 24, 2006 4.725 4.783 4.714 4.756 295,279 +0.03(+0.57%)
Jul 21, 2006 4.702 4.729 4.675 4.729 168,509 +0.02(+0.49%)
Jul 20, 2006 4.683 4.706 4.679 4.706 136,103 +0.00(+0.08%)
Jul 19, 2006 4.667 4.702 4.667 4.702 137,399 +0.03(+0.74%)
Jul 18, 2006 4.667 4.687 4.664 4.667 80,106 +0.00(+0.00%)
Jul 17, 2006 4.675 4.683 4.664 4.667 88,921 -0.02(-0.41%)
Jul 14, 2006 4.691 4.694 4.664 4.687 109,142 -0.01(-0.16%)
Jul 13, 2006 4.648 4.694 4.648 4.694 110,179 +0.05(+1.00%)
Jul 12, 2006 4.621 4.656 4.606 4.648 228,135 -0.01(-0.25%)
Jul 11, 2006 4.687 4.702 4.648 4.660 191,322 -0.03(-0.58%)
Jul 10, 2006 4.694 4.702 4.687 4.687 85,291 -0.02(-0.49%)
Jul 07, 2006 4.660 4.714 4.637 4.710 256,652 +0.03(+0.74%)
Jul 06, 2006 4.675 4.691 4.660 4.675 127,030 -0.01(-0.25%)
Jul 05, 2006 4.687 4.710 4.664 4.687 223,987 -0.03(-0.65%)
Jul 03, 2006 4.621 4.718 4.621 4.718 123,400 +0.07(+1.49%)
Jun 30, 2006 4.617 4.664 4.611 4.648 152,695 +0.03(+0.67%)
Jun 29, 2006 4.617 4.629 4.571 4.617 111,734 +0.01(+0.25%)
Jun 28, 2006 4.633 4.648 4.532 4.606 172,657 -0.04(-0.83%)
Jun 27, 2006 4.594 4.648 4.544 4.644 153,473 +0.03(+0.58%)
Jun 26, 2006 4.667 4.667 4.579 4.617 93,587 -0.05(-1.07%)
Jun 23, 2006 4.629 4.667 4.625 4.667 122,363 +0.01(+0.25%)
Jun 22, 2006 4.648 4.675 4.629 4.656 114,327 +0.01(+0.17%)
Jun 21, 2006 4.625 4.691 4.625 4.648 193,655 +0.01(+0.25%)
Jun 20, 2006 4.652 4.675 4.621 4.637 145,436 -0.03(-0.60%)
Jun 19, 2006 4.694 4.694 4.656 4.665 135,844 -0.01(-0.23%)
Jun 16, 2006 4.667 4.706 4.660 4.675 74,662 +0.02(+0.33%)
Jun 15, 2006 4.691 4.702 4.660 4.660 145,954 -0.03(-0.58%)
Jun 14, 2006 4.652 4.702 4.648 4.687 184,582 +0.02(+0.50%)
Jun 13, 2006 4.687 4.706 4.664 4.664 181,730 -0.05(-0.98%)
Jun 12, 2006 4.718 4.745 4.710 4.710 117,697 -0.01(-0.16%)
Jun 09, 2006 4.729 4.769 4.706 4.718 102,920 -0.01(-0.16%)
Jun 08, 2006 4.725 4.747 4.706 4.725 221,654 +0.00(+0.00%)
Jun 07, 2006 4.756 4.760 4.725 4.725 182,767 -0.03(-0.65%)
Jun 06, 2006 4.745 4.795 4.745 4.756 146,991 +0.01(+0.24%)
Jun 05, 2006 4.748 4.764 4.725 4.745 190,804 -0.03(-0.57%)
Jun 02, 2006 4.829 4.849 4.741 4.772 186,137 -0.05(-1.12%)
Jun 01, 2006 4.772 4.849 4.772 4.826 202,729 +0.02(+0.48%)
May 31, 2006 4.822 4.826 4.775 4.802 96,179 -0.01(-0.16%)
May 30, 2006 4.822 4.868 4.783 4.810 133,251 -0.04(-0.87%)
May 26, 2006 4.903 4.903 4.845 4.853 92,031 -0.05(-0.94%)
May 25, 2006 4.818 4.899 4.814 4.899 94,624 +0.06(+1.20%)
May 24, 2006 4.841 4.880 4.791 4.841 162,546 +0.00(+0.00%)
May 23, 2006 4.787 4.880 4.787 4.841 125,993 +0.04(+0.80%)
May 22, 2006 4.760 4.802 4.752 4.802 155,806 +0.03(+0.65%)
May 19, 2006 4.752 4.791 4.752 4.772 71,292 -0.00(-0.08%)
May 18, 2006 4.756 4.787 4.752 4.775 100,846 +0.02(+0.41%)
May 17, 2006 4.826 4.826 4.737 4.756 139,992 -0.05(-1.04%)
May 16, 2006 4.760 4.868 4.760 4.806 254,319 +0.03(+0.57%)
May 15, 2006 4.748 4.795 4.748 4.779 150,621 +0.02(+0.49%)
May 12, 2006 4.802 4.841 4.756 4.756 161,509 -0.06(-1.28%)
May 11, 2006 4.822 4.849 4.802 4.818 148,806 -0.04(-0.79%)
May 10, 2006 4.841 4.880 4.829 4.856 113,030 +0.02(+0.32%)
May 09, 2006 4.841 4.883 4.826 4.841 118,215 +0.01(+0.16%)
May 08, 2006 4.872 4.891 4.826 4.833 179,138 -0.03(-0.56%)
May 05, 2006 4.841 4.860 4.814 4.860 101,105 +0.01(+0.24%)
May 04, 2006 4.880 4.899 4.806 4.849 245,504 -0.03(-0.63%)
May 03, 2006 4.899 4.957 4.880 4.880 109,401 -0.02(-0.32%)
May 02, 2006 5.026 5.026 4.895 4.895 146,214 -0.09(-1.86%)
May 01, 2006 4.926 5.030 4.922 4.988 143,880 +0.05(+0.94%)
Apr 28, 2006 4.961 5.011 4.917 4.941 109,660 +0.00(+0.00%)
Apr 27, 2006 4.937 4.984 4.915 4.941 123,919 -0.03(-0.70%)
Apr 26, 2006 4.883 5.042 4.883 4.976 209,729 +0.05(+1.10%)
Apr 25, 2006 4.899 4.945 4.880 4.922 120,289 +0.02(+0.31%)
Apr 24, 2006 4.887 4.953 4.880 4.907 164,620 -0.00(-0.08%)
Apr 21, 2006 4.930 4.934 4.883 4.910 99,031 -0.00(-0.08%)
Apr 20, 2006 4.883 4.922 4.880 4.914 116,141 -0.00(-0.08%)
Apr 19, 2006 4.891 4.934 4.864 4.918 133,511 -0.00(-0.08%)
Apr 18, 2006 4.764 4.991 4.760 4.922 255,097 +0.10(+2.00%)
Apr 17, 2006 4.918 4.930 4.802 4.826 207,395 -0.11(-2.27%)
Apr 13, 2006 5.022 5.011 4.849 4.937 215,173 -0.08(-1.69%)
Apr 12, 2006 4.976 5.030 4.957 5.022 245,764 +0.05(+0.93%)
Apr 11, 2006 4.976 5.034 4.961 4.976 83,995 -0.02(-0.39%)
Apr 10, 2006 4.991 5.053 4.976 4.995 93,846 -0.02(-0.31%)
Apr 07, 2006 5.030 5.061 5.011 5.011 200,655 -0.04(-0.76%)
Apr 06, 2006 5.015 5.080 5.015 5.049 80,884 +0.02(+0.46%)
Apr 05, 2006 5.018 5.080 5.018 5.026 73,107 -0.03(-0.61%)
Apr 04, 2006 5.088 5.088 5.030 5.057 130,918 +0.00(+0.08%)
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.