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 31, 2008 4.482 4.548 4.478 4.548 305,131 +0.05(+1.11%)
Mar 28, 2008 4.552 4.559 4.498 4.498 167,990 -0.05(-1.19%)
Mar 27, 2008 4.509 4.563 4.499 4.552 169,113 +0.04(+0.85%)
Mar 26, 2008 4.482 4.544 4.482 4.513 179,397 +0.02(+0.43%)
Mar 25, 2008 4.513 4.532 4.482 4.494 179,915 +0.00(+0.00%)
Mar 24, 2008 4.486 4.521 4.478 4.494 157,361 +0.00(+0.00%)
Mar 21, 2008 4.471 4.513 4.428 4.494 149,848 +0.00(+0.00%)
Mar 20, 2008 4.471 4.513 4.428 4.494 149,848 +0.02(+0.52%)
Mar 19, 2008 4.421 4.475 4.417 4.471 137,399 +0.05(+1.22%)
Mar 18, 2008 4.417 4.471 4.397 4.417 195,994 +0.02(+0.35%)
Mar 17, 2008 4.444 4.444 4.340 4.401 230,987 -0.07(-1.64%)
Mar 14, 2008 4.505 4.512 4.471 4.475 87,365 -0.04(-0.94%)
Mar 13, 2008 4.463 4.517 4.451 4.517 153,213 +0.01(+0.26%)
Mar 12, 2008 4.540 4.540 4.459 4.505 126,252 -0.02(-0.34%)
Mar 11, 2008 4.494 4.532 4.490 4.521 148,806 -0.00(-0.09%)
Mar 10, 2008 4.494 4.532 4.471 4.525 173,953 -0.00(-0.09%)
Mar 07, 2008 4.505 4.548 4.505 4.529 143,476 -0.01(-0.25%)
Mar 06, 2008 4.598 4.640 4.536 4.540 196,766 -0.09(-1.92%)
Mar 05, 2008 4.656 4.691 4.629 4.629 88,386 -0.04(-0.83%)
Mar 04, 2008 4.633 4.687 4.633 4.667 185,360 +0.02(+0.33%)
Mar 03, 2008 4.648 4.687 4.648 4.652 113,518 -0.01(-0.17%)
Feb 29, 2008 4.679 4.691 4.613 4.660 124,437 -0.02(-0.33%)
Feb 28, 2008 4.610 4.675 4.610 4.675 68,440 +0.05(+1.00%)
Feb 27, 2008 4.613 4.687 4.610 4.629 119,771 -0.02(-0.46%)
Feb 26, 2008 4.675 4.683 4.633 4.650 150,362 -0.01(-0.21%)
Feb 25, 2008 4.559 4.667 4.552 4.660 192,359 +0.09(+2.03%)
Feb 22, 2008 4.540 4.567 4.529 4.567 124,956 +0.02(+0.34%)
Feb 21, 2008 4.552 4.567 4.494 4.552 128,214 +0.00(+0.00%)
Feb 20, 2008 4.559 4.575 4.505 4.552 223,987 -0.03(-0.59%)
Feb 19, 2008 4.517 4.579 4.517 4.579 179,024 +0.03(+0.68%)
Feb 18, 2008 4.521 4.548 4.440 4.548 0 +0.00(+0.00%)
Feb 15, 2008 4.521 4.548 4.440 4.548 284,046 -0.02(-0.34%)
Feb 14, 2008 4.667 4.667 4.544 4.563 291,909 -0.13(-2.67%)
Feb 13, 2008 4.687 4.714 4.671 4.689 114,845 -0.03(-0.69%)
Feb 12, 2008 4.768 4.772 4.710 4.721 214,662 -0.08(-1.69%)
Feb 11, 2008 4.772 4.829 4.737 4.802 103,101 +0.05(+0.97%)
Feb 08, 2008 4.791 4.791 4.745 4.756 72,329 -0.02(-0.40%)
Feb 07, 2008 4.783 4.822 4.775 4.775 103,438 -0.03(-0.72%)
Feb 06, 2008 4.822 4.837 4.802 4.810 80,106 +0.00(+0.08%)
Feb 05, 2008 4.860 4.860 4.806 4.806 141,742 -0.03(-0.72%)
Feb 04, 2008 4.802 4.853 4.802 4.841 137,140 +0.02(+0.48%)
Feb 01, 2008 4.853 4.853 4.806 4.818 133,251 -0.02(-0.40%)
Jan 31, 2008 4.779 4.837 4.768 4.837 100,068 +0.05(+1.05%)
Jan 30, 2008 4.802 4.814 4.783 4.787 148,106 -0.01(-0.24%)
Jan 29, 2008 4.841 4.845 4.772 4.799 245,764 +0.00(+0.00%)
Jan 28, 2008 4.756 4.837 4.756 4.799 200,655 +0.00(+0.08%)
Jan 25, 2008 4.891 4.891 4.775 4.795 165,398 -0.07(-1.35%)
Jan 24, 2008 4.752 4.860 4.752 4.860 270,651 +0.08(+1.78%)
Jan 23, 2008 4.698 4.802 4.694 4.775 209,832 +0.07(+1.48%)
Jan 22, 2008 4.671 4.725 4.617 4.706 182,508 -0.02(-0.49%)
Jan 21, 2008 4.810 4.814 4.729 4.729 0 +0.00(+0.00%)
Jan 18, 2008 4.810 4.814 4.729 4.729 122,104 -0.05(-1.13%)
Jan 17, 2008 4.799 4.799 4.768 4.783 177,064 +0.01(+0.24%)
Jan 16, 2008 4.760 4.814 4.760 4.772 141,288 -0.05(-0.96%)
Jan 15, 2008 4.729 4.822 4.729 4.818 107,547 +0.07(+1.54%)
Jan 14, 2008 4.764 4.791 4.741 4.745 112,084 -0.01(-0.16%)
Jan 11, 2008 4.745 4.799 4.745 4.752 150,634 -0.00(-0.00%)
Jan 10, 2008 4.756 4.795 4.741 4.752 129,622 -0.00(-0.08%)
Jan 09, 2008 4.748 4.791 4.718 4.756 120,808 +0.02(+0.49%)
Jan 08, 2008 4.745 4.756 4.720 4.733 133,534 +0.02(+0.33%)
Jan 07, 2008 4.710 4.768 4.706 4.718 131,784 +0.00(+0.00%)
Jan 04, 2008 4.698 4.737 4.694 4.718 216,210 +0.01(+0.25%)
Jan 03, 2008 4.621 4.706 4.621 4.706 219,839 +0.10(+2.09%)
Jan 02, 2008 4.571 4.610 4.544 4.610 195,989 +0.07(+1.53%)
Jan 01, 2008 4.571 4.571 4.508 4.540 0 +0.00(+0.00%)
Dec 31, 2007 4.571 4.571 4.508 4.540 371,313 +0.05(+1.03%)
Dec 28, 2007 4.509 4.513 4.486 4.494 291,795 +0.00(+0.09%)
Dec 27, 2007 4.436 4.552 4.436 4.490 429,509 -0.00(-0.09%)
Dec 26, 2007 4.667 4.667 4.482 4.494 372,283 -0.04(-0.85%)
Dec 24, 2007 4.667 4.725 4.525 4.532 147,510 -0.02(-0.42%)
Dec 21, 2007 4.548 4.606 4.521 4.552 229,172 +0.02(+0.43%)
Dec 20, 2007 4.532 4.566 4.521 4.532 325,611 +0.00(+0.00%)
Dec 19, 2007 4.567 4.567 4.505 4.532 251,726 +0.01(+0.26%)
Dec 18, 2007 4.502 4.544 4.494 4.521 296,316 +0.01(+0.26%)
Dec 17, 2007 4.552 4.567 4.494 4.509 292,428 -0.06(-1.35%)
Dec 14, 2007 4.621 4.629 4.534 4.571 197,803 -0.05(-1.09%)
Dec 13, 2007 4.590 4.629 4.590 4.621 141,288 -0.00(-0.08%)
Dec 12, 2007 4.648 4.675 4.590 4.625 255,874 +0.02(+0.33%)
Dec 11, 2007 4.617 4.656 4.586 4.610 172,138 -0.03(-0.75%)
Dec 10, 2007 4.675 4.694 4.644 4.644 190,026 -0.04(-0.91%)
Dec 07, 2007 4.760 4.760 4.664 4.687 210,766 -0.04(-0.90%)
Dec 06, 2007 4.783 4.783 4.714 4.729 242,653 -0.07(-1.53%)
Dec 05, 2007 4.764 4.802 4.745 4.802 130,659 +0.04(+0.81%)
Dec 04, 2007 4.671 4.799 4.671 4.764 200,401 +0.02(+0.41%)
Dec 03, 2007 4.760 4.799 4.737 4.745 209,988 -0.04(-0.81%)
Nov 30, 2007 4.760 4.783 4.721 4.783 192,618 +0.07(+1.47%)
Nov 29, 2007 4.718 4.729 4.687 4.714 161,509 +0.00(+0.08%)
Nov 28, 2007 4.725 4.760 4.694 4.710 224,765 -0.02(-0.33%)
Nov 27, 2007 4.637 4.745 4.621 4.725 270,392 +0.10(+2.08%)
Nov 26, 2007 4.583 4.644 4.583 4.629 107,848 +0.00(+0.00%)
Nov 23, 2007 4.633 4.664 4.629 4.629 41,219 +0.00(+0.00%)
Nov 21, 2007 4.552 4.664 4.552 4.629 142,328 -0.01(-0.25%)
Nov 20, 2007 4.629 4.694 4.594 4.640 245,504 +0.01(+0.25%)
Nov 19, 2007 4.648 4.667 4.629 4.629 173,694 -0.01(-0.17%)
Nov 16, 2007 4.625 4.652 4.625 4.637 129,363 +0.01(+0.17%)
Nov 15, 2007 4.652 4.656 4.621 4.629 158,398 -0.01(-0.17%)
Nov 14, 2007 4.675 4.683 4.637 4.637 246,541 -0.03(-0.66%)
Nov 13, 2007 4.675 4.677 4.656 4.667 117,437 -0.02(-0.33%)
Nov 12, 2007 4.675 4.694 4.660 4.683 184,582 -0.00(-0.08%)
Nov 09, 2007 4.648 4.687 4.644 4.687 100,846 +0.03(+0.58%)
Nov 08, 2007 4.656 4.675 4.629 4.660 295,539 -0.01(-0.17%)
Nov 07, 2007 4.683 4.694 4.656 4.667 358,017 -0.04(-0.82%)
Nov 06, 2007 4.706 4.717 4.683 4.706 181,989 +0.00(+0.02%)
Nov 05, 2007 4.706 4.733 4.698 4.705 276,095 -0.01(-0.19%)
Nov 02, 2007 4.729 4.733 4.698 4.714 125,733 -0.01(-0.16%)
Nov 01, 2007 4.706 4.721 4.694 4.721 97,216 +0.00(+0.08%)
Oct 31, 2007 4.718 4.745 4.702 4.718 118,993 +0.00(+0.00%)
Oct 30, 2007 4.721 4.733 4.714 4.718 158,398 +0.01(+0.16%)
Oct 29, 2007 4.718 4.733 4.706 4.710 131,955 -0.02(-0.33%)
Oct 26, 2007 4.725 4.729 4.710 4.725 79,847 +0.01(+0.16%)
Oct 25, 2007 4.725 4.733 4.702 4.718 212,321 +0.00(+0.08%)
Oct 24, 2007 4.691 4.721 4.687 4.714 127,030 +0.03(+0.58%)
Oct 23, 2007 4.687 4.702 4.671 4.687 203,248 +0.01(+0.25%)
Oct 22, 2007 4.660 4.694 4.652 4.675 137,140 -0.00(-0.08%)
Oct 19, 2007 4.664 4.683 4.633 4.679 201,174 +0.02(+0.33%)
Oct 18, 2007 4.671 4.691 4.664 4.664 222,432 -0.00(-0.08%)
Oct 17, 2007 4.664 4.691 4.648 4.667 226,580 -0.02(-0.33%)
Oct 16, 2007 4.675 4.710 4.664 4.683 119,511 -0.01(-0.16%)
Oct 15, 2007 4.721 4.729 4.687 4.691 102,920 -0.03(-0.65%)
Oct 12, 2007 4.729 4.745 4.714 4.721 43,812 -0.01(-0.24%)
Oct 11, 2007 4.748 4.799 4.706 4.733 202,988 -0.05(-1.05%)
Oct 10, 2007 4.741 4.795 4.741 4.783 143,621 +0.02(+0.49%)
Oct 09, 2007 4.748 4.770 4.737 4.760 186,137 +0.02(+0.41%)
Oct 08, 2007 4.806 4.806 4.737 4.741 136,881 -0.05(-0.97%)
Oct 05, 2007 4.764 4.810 4.760 4.787 183,545 +0.03(+0.57%)
Oct 04, 2007 4.799 4.810 4.760 4.760 72,588 -0.02(-0.48%)
Oct 03, 2007 4.772 4.806 4.752 4.783 172,657 +0.01(+0.24%)
Oct 02, 2007 4.791 4.818 4.772 4.772 77,254 -0.03(-0.64%)
Oct 01, 2007 4.768 4.802 4.756 4.802 94,365 +0.04(+0.81%)
Sep 28, 2007 4.783 4.791 4.760 4.764 116,919 +0.00(+0.00%)
Sep 27, 2007 4.756 4.799 4.756 4.764 76,995 -0.00(-0.08%)
Sep 26, 2007 4.760 4.787 4.742 4.768 155,287 +0.00(+0.08%)
Sep 25, 2007 4.775 4.779 4.738 4.764 175,249 +0.00(+0.00%)
Sep 24, 2007 4.760 4.779 4.733 4.764 218,284 +0.00(+0.08%)
Sep 21, 2007 4.745 4.772 4.698 4.760 146,214 +0.02(+0.49%)
Sep 20, 2007 4.810 4.814 4.710 4.737 174,212 -0.05(-1.13%)
Sep 19, 2007 4.752 4.837 4.752 4.791 237,209 -0.03(-0.56%)
Sep 18, 2007 4.748 4.864 4.714 4.818 105,512 +0.12(+2.55%)
Sep 17, 2007 4.741 4.760 4.698 4.698 126,511 -0.04(-0.90%)
Sep 14, 2007 4.849 4.849 4.721 4.741 137,088 -0.07(-1.44%)
Sep 13, 2007 4.814 4.872 4.764 4.810 117,178 -0.00(-0.08%)
Sep 12, 2007 4.860 4.872 4.802 4.814 119,511 -0.03(-0.64%)
Sep 11, 2007 4.841 4.876 4.818 4.845 104,994 +0.04(+0.88%)
Sep 10, 2007 4.806 4.822 4.733 4.802 144,658 +0.05(+0.97%)
Sep 07, 2007 4.791 4.822 4.729 4.756 120,808 -0.01(-0.24%)
Sep 06, 2007 4.764 4.829 4.721 4.768 210,506 +0.00(+0.08%)
Sep 05, 2007 4.764 4.783 4.729 4.764 90,735 -0.02(-0.32%)
Sep 04, 2007 4.718 4.779 4.718 4.779 167,990 +0.03(+0.65%)
Aug 31, 2007 4.752 4.779 4.725 4.748 87,884 -0.01(-0.24%)
Aug 30, 2007 4.768 4.779 4.733 4.760 164,102 -0.02(-0.48%)
Aug 29, 2007 4.729 4.802 4.725 4.783 223,728 +0.02(+0.40%)
Aug 28, 2007 4.698 4.783 4.698 4.764 161,250 +0.02(+0.41%)
Aug 27, 2007 4.671 4.745 4.671 4.745 120,289 +0.05(+0.99%)
Aug 24, 2007 4.745 4.760 4.648 4.698 128,326 +0.02(+0.41%)
Aug 23, 2007 4.706 4.725 4.645 4.679 240,320 +0.04(+0.83%)
Aug 22, 2007 4.629 4.667 4.625 4.640 307,205 +0.03(+0.75%)
Aug 21, 2007 4.644 4.664 4.575 4.606 210,247 +0.01(+0.25%)
Aug 20, 2007 4.525 4.629 4.498 4.594 235,135 +0.08(+1.79%)
Aug 17, 2007 4.478 4.513 4.471 4.513 306,946 +0.03(+0.78%)
Aug 16, 2007 4.490 4.502 4.455 4.478 643,964 -0.03(-0.60%)
Aug 15, 2007 4.502 4.529 4.490 4.505 406,755 +0.01(+0.17%)
Aug 14, 2007 4.482 4.513 4.453 4.498 328,463 -0.03(-0.68%)
Aug 13, 2007 4.498 4.610 4.486 4.529 270,910 +0.00(+0.09%)
Aug 10, 2007 4.598 4.598 4.255 4.525 529,637 -0.09(-1.92%)
Aug 09, 2007 4.590 4.629 4.583 4.613 130,400 +0.00(+0.00%)
Aug 08, 2007 4.598 4.629 4.590 4.613 135,585 +0.01(+0.25%)
Aug 07, 2007 4.621 4.675 4.590 4.602 120,289 -0.02(-0.33%)
Aug 06, 2007 4.617 4.640 4.594 4.617 140,510 -0.00(-0.08%)
Aug 03, 2007 4.629 4.640 4.598 4.621 156,324 +0.02(+0.50%)
Aug 02, 2007 4.602 4.660 4.590 4.598 107,068 -0.00(-0.08%)
Aug 01, 2007 4.610 4.640 4.567 4.602 194,692 -0.07(-1.57%)
Jul 31, 2007 4.625 4.691 4.624 4.675 131,177 +0.06(+1.37%)
Jul 30, 2007 4.563 4.621 4.536 4.612 200,396 +0.03(+0.64%)
Jul 27, 2007 4.513 4.610 4.490 4.583 164,620 +0.03(+0.76%)
Jul 26, 2007 4.613 4.613 4.486 4.548 178,619 -0.08(-1.75%)
Jul 25, 2007 4.598 4.648 4.556 4.629 288,539 -0.04(-0.83%)
Jul 24, 2007 4.691 4.706 4.644 4.667 135,325 -0.03(-0.58%)
Jul 23, 2007 4.714 4.714 4.691 4.694 143,362 -0.03(-0.65%)
Jul 20, 2007 4.745 4.756 4.706 4.725 93,587 -0.03(-0.57%)
Jul 19, 2007 4.760 4.760 4.714 4.752 138,955 +0.01(+0.16%)
Jul 18, 2007 4.752 4.783 4.725 4.745 247,838 -0.02(-0.32%)
Jul 17, 2007 4.760 4.764 4.725 4.760 166,953 +0.02(+0.49%)
Jul 16, 2007 4.764 4.768 4.737 4.737 122,363 -0.02(-0.41%)
Jul 13, 2007 4.745 4.775 4.733 4.756 165,398 -0.01(-0.24%)
Jul 12, 2007 4.814 4.833 4.764 4.768 147,510 -0.07(-1.36%)
Jul 11, 2007 4.822 4.864 4.818 4.833 132,992 +0.01(+0.24%)
Jul 10, 2007 4.833 4.845 4.802 4.822 164,620 +0.02(+0.32%)
Jul 09, 2007 4.791 4.826 4.783 4.806 88,402 +0.00(+0.08%)
Jul 06, 2007 4.833 4.837 4.783 4.802 101,105 -0.02(-0.48%)
Jul 05, 2007 4.837 4.856 4.826 4.826 85,032 -0.04(-0.79%)
Jul 03, 2007 4.868 4.899 4.843 4.864 118,215 +0.00(+0.08%)
Jul 02, 2007 4.826 4.872 4.826 4.860 140,770 +0.05(+1.04%)
Jun 29, 2007 4.826 4.841 4.807 4.810 156,583 +0.00(+0.08%)
Jun 28, 2007 4.768 4.818 4.764 4.806 353,350 +0.03(+0.65%)
Jun 27, 2007 4.775 4.799 4.745 4.775 201,951 -0.02(-0.40%)
Jun 26, 2007 4.814 4.814 4.772 4.795 160,991 +0.00(+0.00%)
Jun 25, 2007 4.810 4.837 4.791 4.795 155,287 -0.03(-0.56%)
Jun 22, 2007 4.802 4.829 4.802 4.822 131,696 -0.00(-0.08%)
Jun 21, 2007 4.841 4.868 4.799 4.826 117,437 -0.00(-0.08%)
Jun 20, 2007 4.845 4.868 4.806 4.829 148,547 -0.02(-0.48%)
Jun 19, 2007 4.841 4.903 4.822 4.853 133,770 +0.02(+0.48%)
Jun 18, 2007 4.841 4.860 4.814 4.829 159,694 +0.01(+0.16%)
Jun 15, 2007 4.829 4.829 4.799 4.822 123,659 +0.03(+0.64%)
Jun 14, 2007 4.818 4.829 4.764 4.791 169,027 -0.03(-0.64%)
Jun 13, 2007 4.833 4.918 4.783 4.822 216,728 -0.02(-0.32%)
Jun 12, 2007 4.795 4.837 4.791 4.837 109,142 +0.03(+0.64%)
Jun 11, 2007 4.845 4.845 4.802 4.806 138,696 -0.04(-0.80%)
Jun 08, 2007 4.860 4.907 4.822 4.845 178,879 -0.02(-0.40%)
Jun 07, 2007 4.914 4.972 4.864 4.864 273,503 -0.04(-0.79%)
Jun 06, 2007 4.910 4.930 4.903 4.903 200,137 -0.00(-0.08%)
Jun 05, 2007 4.930 4.953 4.907 4.907 142,325 -0.02(-0.47%)
Jun 04, 2007 4.930 4.953 4.895 4.930 225,543 +0.01(+0.16%)
Jun 01, 2007 4.957 4.957 4.907 4.922 218,284 -0.02(-0.31%)
May 31, 2007 4.910 4.953 4.910 4.937 167,472 +0.01(+0.16%)
May 30, 2007 4.937 4.945 4.914 4.930 146,991 +0.01(+0.16%)
May 29, 2007 4.918 4.941 4.907 4.922 169,286 +0.02(+0.31%)
May 25, 2007 4.926 4.957 4.903 4.907 184,063 -0.02(-0.31%)
May 24, 2007 4.934 4.934 4.899 4.922 185,360 +0.00(+0.08%)
May 23, 2007 4.953 4.972 4.899 4.918 328,204 -0.03(-0.70%)
May 22, 2007 5.015 5.017 4.953 4.953 225,283 -0.05(-1.00%)
May 21, 2007 4.988 5.018 4.988 5.003 207,914 +0.00(+0.00%)
May 18, 2007 5.003 5.003 4.980 5.003 143,103 +0.02(+0.31%)
May 17, 2007 4.972 5.003 4.972 4.988 204,803 +0.00(+0.00%)
May 16, 2007 4.995 4.999 4.968 4.988 249,912 -0.02(-0.31%)
May 15, 2007 5.022 5.026 4.991 5.003 168,249 -0.01(-0.23%)
May 14, 2007 5.030 5.038 5.003 5.015 151,399 -0.02(-0.31%)
May 11, 2007 5.038 5.072 5.015 5.030 239,283 -0.03(-0.69%)
May 10, 2007 5.057 5.065 5.034 5.065 177,064 +0.01(+0.15%)
May 09, 2007 5.034 5.061 5.030 5.057 157,880 +0.01(+0.15%)
May 08, 2007 5.034 5.049 5.030 5.049 125,993 -0.01(-0.15%)
May 07, 2007 5.011 5.069 5.011 5.057 121,067 +0.03(+0.54%)
May 04, 2007 5.015 5.034 4.999 5.030 209,988 +0.02(+0.46%)
May 03, 2007 4.999 5.007 4.988 5.007 213,877 -0.01(-0.15%)
May 02, 2007 4.988 5.015 4.988 5.015 120,030 +0.01(+0.23%)
May 01, 2007 4.984 5.007 4.976 5.003 156,583 +0.01(+0.15%)
Apr 30, 2007 4.991 4.999 4.968 4.995 160,213 +0.01(+0.15%)
Apr 27, 2007 4.972 4.991 4.957 4.988 303,575 +0.00(+0.08%)
Apr 26, 2007 4.961 4.995 4.961 4.984 136,622 +0.01(+0.15%)
Apr 25, 2007 4.972 4.995 4.961 4.976 201,174 +0.01(+0.23%)
Apr 24, 2007 4.949 4.972 4.941 4.964 257,170 +0.00(+0.08%)
Apr 23, 2007 4.953 4.968 4.945 4.961 134,548 -0.00(-0.08%)
Apr 20, 2007 4.976 4.980 4.949 4.964 238,505 -0.01(-0.16%)
Apr 19, 2007 4.968 4.972 4.951 4.972 125,993 +0.00(+0.08%)
Apr 18, 2007 4.961 4.979 4.941 4.968 358,795 +0.00(+0.08%)
Apr 17, 2007 4.964 4.988 4.953 4.964 217,506 -0.01(-0.16%)
Apr 16, 2007 4.980 4.999 4.961 4.972 296,316 -0.02(-0.31%)
Apr 13, 2007 5.011 5.011 4.972 4.988 162,805 -0.03(-0.54%)
Apr 12, 2007 4.995 5.015 4.976 5.015 168,249 -0.02(-0.31%)
Apr 11, 2007 4.995 5.030 4.984 5.030 188,471 +0.04(+0.77%)
Apr 10, 2007 4.999 5.003 4.964 4.991 151,658 +0.00(+0.08%)
Apr 09, 2007 4.980 5.018 4.957 4.988 167,472 -0.00(-0.08%)
Apr 05, 2007 4.995 5.015 4.968 4.991 170,064 -0.01(-0.15%)
Apr 04, 2007 4.980 5.003 4.976 4.999 89,439 +0.01(+0.23%)
Apr 03, 2007 4.976 4.988 4.961 4.988 184,582 +0.01(+0.15%)
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.