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 (%)
Feb 28, 2011 5.103 5.103 5.053 5.103 231,715 +0.05(+0.99%)
Feb 25, 2011 5.066 5.087 5.041 5.053 181,325 +0.00(+0.08%)
Feb 24, 2011 5.078 5.091 5.049 5.049 180,847 -0.03(-0.57%)
Feb 23, 2011 5.041 5.128 5.028 5.078 336,050 +0.04(+0.74%)
Feb 22, 2011 5.008 5.053 5.008 5.041 340,980 +0.02(+0.41%)
Feb 18, 2011 5.020 5.020 5.004 5.020 201,562 +0.00(+0.08%)
Feb 17, 2011 5.016 5.033 5.012 5.016 206,067 -0.00(-0.08%)
Feb 16, 2011 5.020 5.033 4.991 5.020 354,862 +0.00(+0.00%)
Feb 15, 2011 5.058 5.066 4.999 5.020 305,122 -0.05(-0.90%)
Feb 14, 2011 5.016 5.070 5.016 5.066 220,639 +0.03(+0.58%)
Feb 11, 2011 4.987 5.049 4.987 5.037 212,335 +0.03(+0.56%)
Feb 10, 2011 5.038 5.046 5.005 5.009 250,277 -0.02(-0.49%)
Feb 09, 2011 5.038 5.065 5.025 5.034 240,671 -0.02(-0.41%)
Feb 08, 2011 5.059 5.087 5.038 5.054 197,618 -0.01(-0.24%)
Feb 07, 2011 5.050 5.121 5.025 5.067 255,937 +0.03(+0.57%)
Feb 04, 2011 5.038 5.063 5.030 5.038 183,483 -0.02(-0.41%)
Feb 03, 2011 5.059 5.075 5.046 5.059 183,744 -0.02(-0.49%)
Feb 02, 2011 5.083 5.104 5.063 5.083 276,248 -0.02(-0.49%)
Feb 01, 2011 5.071 5.108 5.062 5.108 210,837 +0.04(+0.73%)
Jan 31, 2011 5.104 5.108 5.050 5.071 212,698 -0.02(-0.33%)
Jan 28, 2011 5.063 5.290 5.059 5.087 217,278 +0.02(+0.49%)
Jan 27, 2011 5.083 5.092 5.054 5.063 162,777 -0.03(-0.65%)
Jan 26, 2011 5.063 5.121 5.063 5.096 237,773 +0.01(+0.24%)
Jan 25, 2011 5.083 5.104 5.054 5.083 211,314 +0.01(+0.24%)
Jan 24, 2011 5.013 5.075 5.013 5.071 181,065 +0.05(+0.99%)
Jan 21, 2011 4.997 5.054 4.997 5.021 194,826 +0.01(+0.16%)
Jan 20, 2011 5.050 5.054 5.009 5.013 198,056 -0.05(-0.98%)
Jan 19, 2011 5.042 5.075 5.025 5.063 211,120 +0.02(+0.33%)
Jan 18, 2011 5.059 5.079 5.034 5.046 547,347 -0.05(-0.97%)
Jan 14, 2011 5.096 5.121 5.071 5.096 303,553 +0.01(+0.24%)
Jan 13, 2011 5.125 5.154 5.083 5.083 202,542 -0.05(-0.89%)
Jan 12, 2011 5.133 5.154 5.104 5.129 112,647 -0.02(-0.40%)
Jan 11, 2011 5.137 5.149 5.104 5.149 131,523 +0.02(+0.40%)
Jan 10, 2011 5.154 5.154 5.087 5.129 143,185 +0.02(+0.49%)
Jan 07, 2011 5.096 5.125 5.092 5.104 257,478 -0.01(-0.16%)
Jan 06, 2011 5.112 5.154 5.112 5.112 174,830 -0.01(-0.24%)
Jan 05, 2011 5.125 5.141 5.079 5.125 262,281 -0.02(-0.48%)
Jan 04, 2011 5.187 5.207 5.145 5.149 305,136 -0.04(-0.80%)
Jan 03, 2011 5.191 5.216 5.149 5.191 161,316 +0.02(+0.32%)
Dec 31, 2010 5.083 5.183 5.067 5.174 199,351 +0.07(+1.38%)
Dec 30, 2010 5.042 5.116 5.042 5.104 206,288 +0.02(+0.41%)
Dec 29, 2010 5.116 5.116 5.030 5.083 201,163 +0.02(+0.33%)
Dec 28, 2010 5.083 5.124 5.058 5.066 137,436 -0.01(-0.24%)
Dec 27, 2010 5.111 5.111 5.042 5.079 167,773 -0.02(-0.30%)
Dec 23, 2010 5.128 5.128 5.062 5.094 166,251 -0.01(-0.14%)
Dec 22, 2010 5.111 5.136 5.079 5.101 232,803 +0.03(+0.69%)
Dec 21, 2010 5.034 5.128 5.017 5.066 219,662 +0.01(+0.16%)
Dec 20, 2010 5.115 5.115 5.005 5.058 290,769 +0.08(+1.56%)
Dec 17, 2010 4.968 5.038 4.968 4.981 256,267 +0.01(+0.25%)
Dec 16, 2010 4.936 4.997 4.936 4.968 239,795 +0.02(+0.46%)
Dec 15, 2010 4.952 4.981 4.940 4.946 323,727 -0.06(-1.19%)
Dec 14, 2010 4.977 5.005 4.968 5.005 316,409 +0.00(+0.08%)
Dec 13, 2010 5.009 5.020 4.972 5.001 337,541 -0.03(-0.51%)
Dec 10, 2010 4.982 5.043 4.982 5.027 196,238 +0.03(+0.57%)
Dec 09, 2010 5.059 5.116 4.978 4.998 563,410 -0.09(-1.68%)
Dec 08, 2010 5.185 5.185 5.039 5.084 410,278 -0.14(-2.65%)
Dec 07, 2010 5.254 5.279 5.169 5.222 375,556 -0.05(-1.00%)
Dec 06, 2010 5.319 5.319 5.238 5.275 208,663 -0.07(-1.22%)
Dec 03, 2010 5.299 5.340 5.226 5.340 168,753 +0.07(+1.23%)
Dec 02, 2010 5.348 5.372 5.258 5.275 161,720 -0.10(-1.82%)
Dec 01, 2010 5.336 5.380 5.327 5.372 249,448 +0.04(+0.69%)
Nov 30, 2010 5.356 5.356 5.323 5.336 124,502 +0.01(+0.26%)
Nov 29, 2010 5.295 5.327 5.295 5.322 137,392 +0.00(+0.04%)
Nov 26, 2010 5.303 5.332 5.303 5.319 88,983 -0.02(-0.46%)
Nov 24, 2010 5.348 5.344 5.344 5.344 137,156 -0.01(-0.23%)
Nov 23, 2010 5.323 5.356 5.323 5.356 140,121 +0.03(+0.53%)
Nov 22, 2010 5.254 5.327 5.254 5.327 235,965 +0.05(+1.00%)
Nov 19, 2010 5.262 5.279 5.222 5.275 135,141 +0.03(+0.62%)
Nov 18, 2010 5.246 5.246 5.173 5.242 147,233 +0.04(+0.78%)
Nov 17, 2010 5.141 5.222 5.141 5.202 194,737 +0.04(+0.71%)
Nov 16, 2010 5.100 5.165 5.076 5.165 351,858 +0.04(+0.71%)
Nov 15, 2010 5.218 5.242 5.128 5.128 398,259 -0.13(-2.47%)
Nov 12, 2010 5.397 5.409 5.258 5.258 277,452 -0.15(-2.85%)
Nov 11, 2010 5.449 5.482 5.413 5.413 308,491 -0.07(-1.26%)
Nov 10, 2010 5.502 5.502 5.413 5.482 123,095 +0.00(+0.05%)
Nov 09, 2010 5.588 5.588 5.467 5.479 158,876 -0.09(-1.60%)
Nov 08, 2010 5.528 5.576 5.524 5.568 107,199 +0.03(+0.58%)
Nov 05, 2010 5.536 5.584 5.524 5.536 184,348 -0.02(-0.36%)
Nov 04, 2010 5.511 5.576 5.511 5.556 144,411 +0.02(+0.44%)
Nov 03, 2010 5.519 5.588 5.512 5.532 127,700 +0.03(+0.51%)
Nov 02, 2010 5.499 5.515 5.471 5.503 113,386 +0.02(+0.28%)
Nov 01, 2010 5.540 5.544 5.479 5.488 126,382 -0.03(-0.57%)
Oct 29, 2010 5.621 5.621 5.507 5.519 77,685 -0.01(-0.22%)
Oct 28, 2010 5.536 5.536 5.491 5.532 141,448 +0.02(+0.44%)
Oct 27, 2010 5.414 5.511 5.414 5.507 226,558 +0.03(+0.52%)
Oct 25, 2010 5.499 5.507 5.463 5.479 254,736 -0.00(-0.07%)
Oct 22, 2010 5.487 5.497 5.459 5.483 173,388 -0.00(-0.07%)
Oct 21, 2010 5.455 5.493 5.451 5.487 195,138 +0.01(+0.22%)
Oct 20, 2010 5.410 5.475 5.394 5.475 180,864 +0.08(+1.50%)
Oct 19, 2010 5.309 5.394 5.309 5.394 156,108 +0.05(+0.91%)
Oct 18, 2010 5.382 5.398 5.309 5.346 458,644 -0.09(-1.64%)
Oct 15, 2010 5.479 5.479 5.358 5.435 561,560 -0.06(-1.18%)
Oct 14, 2010 5.528 5.528 5.479 5.499 231,865 -0.03(-0.47%)
Oct 13, 2010 5.560 5.576 5.503 5.525 274,011 -0.03(-0.50%)
Oct 12, 2010 5.561 5.573 5.545 5.553 312,255 +0.00(+0.07%)
Oct 11, 2010 5.553 5.589 5.529 5.549 221,704 -0.02(-0.36%)
Oct 08, 2010 5.569 5.581 5.533 5.569 137,106 +0.03(+0.58%)
Oct 07, 2010 5.501 5.569 5.501 5.537 148,861 +0.01(+0.22%)
Oct 06, 2010 5.569 5.589 5.517 5.525 187,226 -0.06(-1.15%)
Oct 05, 2010 5.593 5.605 5.557 5.589 258,385 -0.01(-0.14%)
Oct 04, 2010 5.569 5.597 5.553 5.597 131,485 +0.06(+1.02%)
Oct 01, 2010 5.541 5.588 5.529 5.541 110,958 -0.01(-0.22%)
Sep 30, 2010 5.666 5.666 5.545 5.553 179,922 -0.03(-0.58%)
Sep 29, 2010 5.593 5.630 5.585 5.585 209,512 -0.04(-0.72%)
Sep 28, 2010 5.577 5.630 5.577 5.625 196,386 +0.03(+0.58%)
Sep 27, 2010 5.549 5.601 5.543 5.593 149,377 +0.04(+0.80%)
Sep 24, 2010 5.549 5.553 5.520 5.549 169,124 +0.03(+0.51%)
Sep 23, 2010 5.485 5.549 5.481 5.521 157,956 +0.03(+0.51%)
Sep 22, 2010 5.448 5.497 5.444 5.493 147,596 +0.06(+1.19%)
Sep 21, 2010 5.420 5.442 5.412 5.428 135,043 +0.01(+0.22%)
Sep 20, 2010 5.364 5.416 5.364 5.416 83,480 +0.04(+0.75%)
Sep 17, 2010 5.376 5.452 5.376 5.376 133,321 -0.01(-0.15%)
Sep 15, 2010 5.452 5.452 5.376 5.384 192,387 -0.07(-1.25%)
Sep 14, 2010 5.465 5.473 5.404 5.452 348,662 -0.02(-0.44%)
Sep 13, 2010 5.456 5.497 5.452 5.477 96,544 +0.01(+0.20%)
Sep 10, 2010 5.490 5.490 5.446 5.466 132,920 -0.01(-0.22%)
Sep 09, 2010 5.494 5.506 5.462 5.478 105,811 -0.03(-0.51%)
Sep 08, 2010 5.486 5.506 5.466 5.506 142,754 +0.02(+0.29%)
Sep 07, 2010 5.454 5.490 5.434 5.490 171,085 +0.04(+0.81%)
Sep 03, 2010 5.526 5.530 5.426 5.446 287,028 -0.09(-1.59%)
Sep 02, 2010 5.510 5.582 5.470 5.534 162,316 -0.03(-0.58%)
Sep 01, 2010 5.586 5.598 5.546 5.566 148,209 -0.01(-0.22%)
Aug 31, 2010 5.638 5.638 5.550 5.578 179,930 -0.03(-0.50%)
Aug 30, 2010 5.578 5.606 5.530 5.606 336,561 +0.03(+0.50%)
Aug 27, 2010 5.578 5.578 5.542 5.578 179,483 +0.03(+0.58%)
Aug 26, 2010 5.642 5.642 5.514 5.546 234,760 -0.02(-0.43%)
Aug 25, 2010 5.530 5.598 5.530 5.570 207,172 +0.00(+0.07%)
Aug 24, 2010 5.566 5.576 5.542 5.566 184,715 -0.00(-0.07%)
Aug 23, 2010 5.578 5.578 5.534 5.570 167,404 +0.02(+0.36%)
Aug 20, 2010 5.522 5.574 5.514 5.550 244,470 +0.04(+0.65%)
Aug 19, 2010 5.486 5.526 5.484 5.514 131,719 +0.01(+0.15%)
Aug 18, 2010 5.494 5.506 5.466 5.506 155,059 +0.01(+0.15%)
Aug 17, 2010 5.450 5.498 5.442 5.498 166,682 +0.03(+0.59%)
Aug 16, 2010 5.426 5.482 5.426 5.466 216,427 +0.02(+0.44%)
Aug 13, 2010 5.442 5.450 5.426 5.442 146,985 +0.01(+0.22%)
Aug 12, 2010 5.418 5.434 5.406 5.430 139,990 +0.01(+0.20%)
Aug 11, 2010 5.387 5.419 5.387 5.419 125,602 +0.00(+0.00%)
Aug 10, 2010 5.399 5.419 5.387 5.419 126,262 +0.00(+0.00%)
Aug 09, 2010 5.363 5.419 5.363 5.419 177,230 +0.04(+0.82%)
Aug 06, 2010 5.375 5.375 5.343 5.375 218,876 +0.02(+0.30%)
Aug 05, 2010 5.363 5.367 5.347 5.359 162,884 -0.00(-0.07%)
Aug 04, 2010 5.363 5.363 5.323 5.363 168,227 +0.02(+0.37%)
Aug 03, 2010 5.339 5.343 5.319 5.343 123,607 +0.02(+0.37%)
Aug 02, 2010 5.307 5.379 5.307 5.323 163,592 +0.02(+0.30%)
Jul 30, 2010 5.307 5.319 5.224 5.307 122,477 +0.01(+0.15%)
Jul 29, 2010 5.291 5.299 5.267 5.299 171,643 +0.02(+0.32%)
Jul 28, 2010 5.311 5.311 5.236 5.282 221,070 -0.00(-0.02%)
Jul 27, 2010 5.351 5.353 5.184 5.283 239,905 -0.04(-0.82%)
Jul 26, 2010 5.331 5.339 5.275 5.327 177,912 +0.02(+0.30%)
Jul 23, 2010 5.339 5.343 5.283 5.311 160,226 -0.01(-0.22%)
Jul 22, 2010 5.287 5.323 5.287 5.323 155,488 +0.05(+0.91%)
Jul 21, 2010 5.248 5.275 5.232 5.275 180,994 +0.04(+0.84%)
Jul 20, 2010 5.180 5.232 5.176 5.232 134,085 +0.05(+0.92%)
Jul 19, 2010 5.216 5.216 5.176 5.184 137,867 -0.04(-0.84%)
Jul 16, 2010 5.228 5.232 5.160 5.228 160,688 +0.05(+0.92%)
Jul 15, 2010 5.144 5.180 5.140 5.180 185,718 +0.04(+0.85%)
Jul 14, 2010 5.188 5.188 5.132 5.136 159,541 -0.07(-1.41%)
Jul 13, 2010 5.220 5.248 5.176 5.209 214,941 -0.00(-0.07%)
Jul 12, 2010 5.213 5.221 5.193 5.213 127,736 -0.01(-0.15%)
Jul 09, 2010 5.221 5.229 5.197 5.221 97,382 +0.01(+0.15%)
Jul 08, 2010 5.217 5.229 5.185 5.213 171,823 +0.01(+0.23%)
Jul 07, 2010 5.177 5.225 5.169 5.201 191,005 +0.01(+0.15%)
Jul 06, 2010 5.193 5.209 5.173 5.193 96,761 +0.04(+0.77%)
Jul 02, 2010 5.153 5.205 5.134 5.153 168,879 -0.04(-0.84%)
Jul 01, 2010 5.169 5.213 5.138 5.197 213,179 -0.01(-0.23%)
Jun 30, 2010 5.185 5.209 5.181 5.209 293,662 +0.02(+0.46%)
Jun 29, 2010 5.181 5.193 5.142 5.185 278,718 +0.04(+0.69%)
Jun 25, 2010 5.149 5.157 5.042 5.149 295,405 +0.10(+1.88%)
Jun 24, 2010 5.011 5.054 4.996 5.054 170,171 +0.06(+1.19%)
Jun 23, 2010 4.979 5.031 4.975 4.995 183,917 +0.01(+0.24%)
Jun 22, 2010 4.987 5.003 4.967 4.983 176,422 -0.01(-0.16%)
Jun 21, 2010 4.999 5.003 4.969 4.991 144,209 +0.05(+0.96%)
Jun 18, 2010 4.943 4.999 4.931 4.943 131,881 -0.04(-0.72%)
Jun 17, 2010 4.975 4.991 4.955 4.979 195,982 +0.03(+0.56%)
Jun 16, 2010 4.955 4.991 4.939 4.951 172,557 +0.00(+0.08%)
Jun 15, 2010 5.007 5.011 4.931 4.947 140,533 -0.03(-0.64%)
Jun 14, 2010 4.935 4.979 4.920 4.979 84,514 +0.04(+0.88%)
Jun 11, 2010 4.931 4.935 4.904 4.935 168,193 +0.01(+0.14%)
Jun 10, 2010 4.913 4.948 4.913 4.929 190,287 +0.02(+0.48%)
Jun 09, 2010 4.929 4.944 4.897 4.905 191,867 +0.00(+0.00%)
Jun 08, 2010 4.889 4.905 4.873 4.905 113,146 +0.04(+0.81%)
Jun 07, 2010 4.854 4.929 4.854 4.866 171,202 +0.03(+0.65%)
Jun 04, 2010 4.834 4.873 4.814 4.834 126,350 +0.00(+0.00%)
Jun 03, 2010 4.897 4.897 4.783 4.834 169,128 -0.05(-1.05%)
Jun 02, 2010 4.873 4.889 4.838 4.885 144,212 +0.03(+0.57%)
Jun 01, 2010 4.877 4.877 4.818 4.858 100,942 -0.05(-0.96%)
May 28, 2010 4.905 4.905 4.834 4.905 191,806 +0.08(+1.72%)
May 27, 2010 4.885 4.885 4.818 4.822 145,216 -0.03(-0.65%)
May 26, 2010 4.889 4.893 4.842 4.854 2,789 -0.01(-0.24%)
May 25, 2010 4.822 4.866 4.810 4.866 142,429 -0.01(-0.24%)
May 24, 2010 4.826 4.877 4.807 4.877 154,149 +0.07(+1.48%)
May 21, 2010 4.732 4.806 4.732 4.806 158,978 +0.06(+1.25%)
May 20, 2010 4.735 4.747 4.712 4.747 304,159 -0.01(-0.17%)
May 19, 2010 4.838 4.838 4.751 4.755 261,840 -0.07(-1.39%)
May 18, 2010 4.850 4.889 4.814 4.822 118,094 -0.01(-0.16%)
May 17, 2010 4.862 4.870 4.824 4.830 86,390 -0.03(-0.57%)
May 14, 2010 4.858 4.891 4.799 4.858 276,487 -0.07(-1.36%)
May 13, 2010 4.913 4.929 4.913 4.925 150,033 +0.01(+0.24%)
May 12, 2010 4.937 4.937 4.881 4.913 194,226 +0.01(+0.14%)
May 11, 2010 4.858 4.922 4.843 4.906 155,053 +0.04(+0.81%)
May 10, 2010 4.851 4.875 4.828 4.867 191,256 +0.04(+0.81%)
May 07, 2010 4.898 4.898 4.785 4.828 242,008 -0.07(-1.52%)
May 06, 2010 4.883 4.902 4.734 4.902 199,048 +0.03(+0.56%)
May 05, 2010 4.887 4.945 4.840 4.875 149,678 -0.03(-0.56%)
May 04, 2010 4.883 4.926 4.883 4.902 142,900 +0.01(+0.16%)
May 03, 2010 4.847 4.894 4.843 4.894 139,045 +0.03(+0.65%)
Apr 30, 2010 4.843 4.863 4.840 4.863 136,378 +0.03(+0.65%)
Apr 29, 2010 4.828 4.843 4.820 4.832 86,439 -0.00(-0.08%)
Apr 28, 2010 4.824 4.836 4.816 4.836 180,712 +0.02(+0.49%)
Apr 27, 2010 4.812 4.816 4.781 4.812 205,471 +0.01(+0.16%)
Apr 26, 2010 4.796 4.820 4.785 4.804 225,857 +0.02(+0.41%)
Apr 23, 2010 4.757 4.785 4.757 4.785 259,966 +0.00(+0.00%)
Apr 22, 2010 4.765 4.785 4.738 4.785 166,236 +0.03(+0.66%)
Apr 21, 2010 4.730 4.761 4.730 4.753 269,645 +0.01(+0.17%)
Apr 20, 2010 4.718 4.745 4.718 4.745 204,576 +0.02(+0.36%)
Apr 19, 2010 4.738 4.738 4.718 4.728 219,564 -0.00(-0.03%)
Apr 16, 2010 4.741 4.749 4.726 4.730 192,209 -0.01(-0.25%)
Apr 15, 2010 4.741 4.753 4.730 4.741 220,158 -0.02(-0.33%)
Apr 14, 2010 4.745 4.765 4.734 4.757 189,940 +0.01(+0.17%)
Apr 13, 2010 4.757 4.765 4.741 4.749 180,890 -0.01(-0.11%)
Apr 12, 2010 4.751 4.754 4.731 4.754 194,307 +0.01(+0.25%)
Apr 09, 2010 4.751 4.751 4.735 4.743 121,666 +0.01(+0.25%)
Apr 08, 2010 4.727 4.750 4.727 4.731 139,049 +0.00(+0.00%)
Apr 07, 2010 4.747 4.747 4.712 4.731 124,302 -0.02(-0.33%)
Apr 06, 2010 4.735 4.766 4.735 4.747 204,376 -0.02(-0.41%)
Apr 05, 2010 4.774 4.774 4.754 4.766 219,216 -0.01(-0.16%)
Apr 01, 2010 4.762 4.774 4.774 4.774 159,220 +0.01(+0.25%)
Mar 31, 2010 4.758 4.762 4.731 4.762 324,227 +0.02(+0.41%)
Mar 30, 2010 4.770 4.770 4.727 4.743 260,547 -0.02(-0.41%)
Mar 29, 2010 4.735 4.770 4.735 4.762 186,833 +0.02(+0.33%)
Mar 26, 2010 4.766 4.766 4.743 4.747 222,393 -0.02(-0.49%)
Mar 25, 2010 4.778 4.778 4.754 4.770 213,278 +0.01(+0.25%)
Mar 24, 2010 4.790 4.790 4.758 4.758 205,173 -0.02(-0.33%)
Mar 23, 2010 4.770 4.782 4.765 4.774 142,418 +0.00(+0.08%)
Mar 22, 2010 4.735 4.774 4.735 4.770 255,875 +0.02(+0.33%)
Mar 19, 2010 4.747 4.774 4.747 4.754 207,368 -0.01(-0.25%)
Mar 18, 2010 4.786 4.790 4.762 4.766 171,511 -0.01(-0.24%)
Mar 17, 2010 4.782 4.790 4.762 4.778 312,220 +0.01(+0.29%)
Mar 16, 2010 4.782 4.782 4.751 4.764 229,177 -0.01(-0.12%)
Mar 15, 2010 4.766 4.770 4.758 4.770 238,161 +0.00(+0.00%)
Mar 12, 2010 4.770 4.770 4.751 4.770 126,981 +0.02(+0.49%)
Mar 11, 2010 4.743 4.754 4.739 4.747 153,802 +0.01(+0.30%)
Mar 10, 2010 4.740 4.759 4.724 4.732 211,901 -0.03(-0.54%)
Mar 09, 2010 4.744 4.767 4.736 4.758 203,749 +0.01(+0.22%)
Mar 08, 2010 4.752 4.759 4.732 4.747 283,770 -0.08(-1.69%)
Mar 05, 2010 4.728 4.829 4.682 4.829 327,843 +0.12(+2.47%)
Mar 04, 2010 4.717 4.736 4.709 4.713 215,002 +0.00(+0.00%)
Mar 03, 2010 4.728 4.748 4.709 4.713 281,550 -0.01(-0.16%)
Mar 02, 2010 4.752 4.763 4.721 4.721 266,469 +0.00(+0.00%)
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.