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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2014 6.756 6.767 6.726 6.736 105,127 -0.01(-0.07%)
Feb 27, 2014 6.661 6.741 6.661 6.741 121,399 +0.06(+0.90%)
Feb 26, 2014 6.621 6.681 6.621 6.681 105,544 +0.04(+0.53%)
Feb 25, 2014 6.600 6.661 6.600 6.646 73,401 +0.03(+0.38%)
Feb 24, 2014 6.605 6.641 6.605 6.621 105,409 -0.01(-0.15%)
Feb 21, 2014 6.621 6.641 6.600 6.631 76,724 +0.02(+0.30%)
Feb 20, 2014 6.575 6.616 6.575 6.610 153,854 +0.02(+0.31%)
Feb 19, 2014 6.631 6.631 6.575 6.590 169,096 +0.03(+0.46%)
Feb 18, 2014 6.560 6.585 6.560 6.560 134,238 -0.01(-0.15%)
Feb 14, 2014 6.565 6.570 6.570 6.570 133,674 -0.01(-0.08%)
Feb 13, 2014 6.590 6.605 6.550 6.575 133,801 -0.01(-0.15%)
Feb 12, 2014 6.595 6.621 6.575 6.585 230,626 -0.02(-0.26%)
Feb 11, 2014 6.613 6.628 6.588 6.603 74,707 -0.03(-0.38%)
Feb 10, 2014 6.583 6.657 6.583 6.628 148,667 +0.03(+0.38%)
Feb 07, 2014 6.543 6.603 6.528 6.603 83,484 +0.09(+1.31%)
Feb 06, 2014 6.558 6.558 6.518 6.518 116,464 -0.04(-0.61%)
Feb 05, 2014 6.553 6.608 6.553 6.558 316,715 -0.01(-0.15%)
Feb 04, 2014 6.543 6.578 6.543 6.568 184,793 +0.01(+0.15%)
Feb 03, 2014 6.528 6.573 6.528 6.558 105,037 +0.03(+0.38%)
Jan 31, 2014 6.523 6.553 6.513 6.533 252,484 -0.01(-0.15%)
Jan 30, 2014 6.548 6.563 6.518 6.543 133,063 +0.01(+0.08%)
Jan 29, 2014 6.543 6.543 6.523 6.538 143,886 -0.02(-0.23%)
Jan 28, 2014 6.543 6.558 6.508 6.553 159,844 -0.02(-0.30%)
Jan 27, 2014 6.593 6.596 6.553 6.573 84,851 -0.04(-0.61%)
Jan 24, 2014 6.648 6.658 6.589 6.613 117,617 -0.05(-0.75%)
Jan 23, 2014 6.633 6.663 6.613 6.663 182,689 +0.06(+0.91%)
Jan 22, 2014 6.568 6.613 6.548 6.603 210,051 +0.05(+0.76%)
Jan 21, 2014 6.538 6.563 6.513 6.553 155,263 +0.02(+0.31%)
Jan 17, 2014 6.488 6.533 6.533 6.533 93,291 +0.03(+0.38%)
Jan 16, 2014 6.533 6.538 6.498 6.508 122,949 -0.04(-0.61%)
Jan 15, 2014 6.578 6.573 6.516 6.548 162,005 -0.03(-0.46%)
Jan 14, 2014 6.608 6.608 6.548 6.578 150,620 -0.03(-0.38%)
Jan 13, 2014 6.603 6.638 6.598 6.603 129,936 -0.02(-0.30%)
Jan 10, 2014 6.533 6.623 6.533 6.623 152,055 +0.09(+1.30%)
Jan 09, 2014 6.548 6.573 6.523 6.538 159,005 -0.02(-0.31%)
Jan 08, 2014 6.558 6.568 6.503 6.558 144,158 +0.01(+0.15%)
Jan 07, 2014 6.493 6.558 6.488 6.548 97,952 +0.08(+1.16%)
Jan 06, 2014 6.483 6.527 6.473 6.473 91,114 -0.02(-0.31%)
Jan 03, 2014 6.503 6.518 6.468 6.493 120,336 -0.01(-0.15%)
Jan 02, 2014 6.442 6.503 6.442 6.503 188,600 +0.06(+0.85%)
Dec 31, 2013 6.508 6.447 6.447 6.447 228,134 -0.09(-1.30%)
Dec 30, 2013 6.533 6.542 6.508 6.533 118,546 +0.01(+0.08%)
Dec 27, 2013 6.493 6.548 6.412 6.528 142,769 +0.01(+0.20%)
Dec 26, 2013 6.495 6.560 6.480 6.515 349,246 +0.03(+0.54%)
Dec 24, 2013 6.470 6.545 6.470 6.480 108,809 -0.01(-0.23%)
Dec 23, 2013 6.351 6.515 6.351 6.495 228,807 +0.14(+2.19%)
Dec 20, 2013 6.336 6.356 6.321 6.356 182,953 +0.04(+0.63%)
Dec 19, 2013 6.291 6.321 6.286 6.316 235,232 +0.00(+0.00%)
Dec 18, 2013 6.296 6.316 6.286 6.316 244,634 +0.01(+0.16%)
Dec 17, 2013 6.291 6.326 6.281 6.306 222,761 +0.00(+0.08%)
Dec 16, 2013 6.301 6.316 6.291 6.301 175,149 +0.00(+0.00%)
Dec 13, 2013 6.271 6.301 6.271 6.301 274,970 +0.00(+0.08%)
Dec 12, 2013 6.276 6.301 6.276 6.296 171,143 +0.01(+0.16%)
Dec 11, 2013 6.316 6.316 6.281 6.286 244,644 -0.00(-0.04%)
Dec 10, 2013 6.273 6.288 6.261 6.288 116,518 +0.02(+0.39%)
Dec 09, 2013 6.278 6.298 6.253 6.263 287,659 -0.01(-0.24%)
Dec 06, 2013 6.234 6.278 6.224 6.278 192,392 +0.04(+0.71%)
Dec 05, 2013 6.224 6.234 6.219 6.234 178,733 +0.00(+0.00%)
Dec 04, 2013 6.229 6.258 6.229 6.234 155,181 -0.02(-0.40%)
Dec 03, 2013 6.258 6.328 6.244 6.258 277,233 -0.02(-0.39%)
Dec 02, 2013 6.278 6.298 6.278 6.283 189,949 -0.00(-0.08%)
Nov 29, 2013 6.258 6.308 6.258 6.288 58,784 +0.01(+0.16%)
Nov 27, 2013 6.224 6.283 6.224 6.278 170,504 +0.04(+0.63%)
Nov 26, 2013 6.224 6.273 6.204 6.239 178,714 +0.00(+0.08%)
Nov 25, 2013 6.253 6.278 6.234 6.234 150,443 -0.01(-0.24%)
Nov 22, 2013 6.273 6.293 6.239 6.249 173,962 -0.01(-0.16%)
Nov 21, 2013 6.278 6.278 6.244 6.258 132,213 -0.02(-0.32%)
Nov 20, 2013 6.333 6.333 6.268 6.278 227,387 -0.04(-0.67%)
Nov 19, 2013 6.298 6.328 6.288 6.321 128,484 +0.02(+0.36%)
Nov 18, 2013 6.318 6.323 6.298 6.298 116,934 -0.02(-0.31%)
Nov 15, 2013 6.308 6.328 6.278 6.318 151,362 +0.01(+0.24%)
Nov 14, 2013 6.318 6.338 6.298 6.303 150,166 -0.04(-0.58%)
Nov 12, 2013 6.310 6.340 6.307 6.340 115,795 +0.02(+0.31%)
Nov 11, 2013 6.305 6.340 6.305 6.320 104,999 -0.00(-0.08%)
Nov 08, 2013 6.315 6.330 6.281 6.325 213,817 -0.01(-0.23%)
Nov 07, 2013 6.350 6.369 6.335 6.340 125,422 -0.03(-0.54%)
Nov 06, 2013 6.448 6.448 6.374 6.374 187,522 -0.07(-1.03%)
Nov 05, 2013 6.438 6.448 6.399 6.441 153,560 -0.01(-0.19%)
Nov 04, 2013 6.443 6.497 6.438 6.453 180,160 +0.00(+0.08%)
Nov 01, 2013 6.448 6.463 6.424 6.448 214,541 -0.00(-0.08%)
Oct 31, 2013 6.419 6.463 6.404 6.453 183,976 +0.06(+0.92%)
Oct 30, 2013 6.384 6.409 6.384 6.394 125,355 -0.00(-0.04%)
Oct 29, 2013 6.355 6.404 6.355 6.397 160,781 +0.04(+0.66%)
Oct 28, 2013 6.359 6.379 6.355 6.355 179,967 +0.00(+0.00%)
Oct 25, 2013 6.355 6.379 6.350 6.355 141,936 +0.01(+0.15%)
Oct 24, 2013 6.355 6.374 6.345 6.345 119,778 -0.01(-0.15%)
Oct 23, 2013 6.399 6.409 6.355 6.355 209,033 -0.06(-0.92%)
Oct 22, 2013 6.419 6.419 6.389 6.414 198,031 +0.02(+0.38%)
Oct 21, 2013 6.374 6.399 6.325 6.389 299,044 +0.02(+0.31%)
Oct 18, 2013 6.350 6.379 6.310 6.369 199,070 +0.02(+0.39%)
Oct 17, 2013 6.251 6.355 6.251 6.345 232,124 +0.10(+1.57%)
Oct 16, 2013 6.241 6.266 6.222 6.246 123,389 +0.00(+0.08%)
Oct 15, 2013 6.241 6.246 6.212 6.241 179,143 -0.00(-0.08%)
Oct 14, 2013 6.227 6.261 6.227 6.246 157,437 +0.00(+0.08%)
Oct 11, 2013 6.246 6.256 6.241 6.241 102,535 -0.00(-0.04%)
Oct 10, 2013 6.224 6.249 6.219 6.244 108,231 +0.02(+0.39%)
Oct 09, 2013 6.239 6.244 6.219 6.219 194,867 -0.02(-0.39%)
Oct 08, 2013 6.239 6.249 6.229 6.244 165,208 +0.00(+0.00%)
Oct 07, 2013 6.278 6.307 6.224 6.244 174,351 -0.07(-1.16%)
Oct 04, 2013 6.297 6.322 6.291 6.317 119,666 -0.01(-0.08%)
Oct 03, 2013 6.351 6.351 6.312 6.322 100,353 -0.04(-0.68%)
Oct 02, 2013 6.337 6.376 6.327 6.366 161,631 +0.01(+0.15%)
Oct 01, 2013 6.332 6.390 6.317 6.356 261,130 +0.00(+0.00%)
Sep 30, 2013 6.341 6.356 6.332 6.356 154,023 -0.00(-0.08%)
Sep 27, 2013 6.332 6.361 6.312 6.361 145,715 +0.03(+0.46%)
Sep 26, 2013 6.312 6.342 6.288 6.332 265,642 +0.00(+0.00%)
Sep 25, 2013 6.297 6.332 6.288 6.332 196,425 +0.06(+0.94%)
Sep 24, 2013 6.244 6.302 6.234 6.273 240,219 +0.00(+0.00%)
Sep 23, 2013 6.273 6.297 6.209 6.273 240,378 +0.01(+0.23%)
Sep 20, 2013 6.258 6.288 6.195 6.258 480,088 -0.02(-0.31%)
Sep 19, 2013 6.234 6.293 6.205 6.278 418,403 +0.02(+0.39%)
Sep 18, 2013 6.117 6.268 6.097 6.253 218,459 +0.14(+2.24%)
Sep 17, 2013 6.068 6.121 6.068 6.117 188,721 +0.04(+0.72%)
Sep 16, 2013 6.075 6.107 6.024 6.073 275,465 +0.05(+0.81%)
Sep 13, 2013 6.019 6.029 5.999 6.024 168,172 +0.01(+0.15%)
Sep 12, 2013 6.033 6.043 6.014 6.015 173,126 +0.00(+0.06%)
Sep 11, 2013 6.021 6.035 6.001 6.011 179,457 -0.00(-0.08%)
Sep 10, 2013 6.045 6.069 6.016 6.016 220,231 -0.03(-0.48%)
Sep 09, 2013 6.045 6.069 6.031 6.045 216,473 -0.01(-0.16%)
Sep 06, 2013 6.050 6.074 6.029 6.055 246,312 +0.00(+0.00%)
Sep 05, 2013 6.079 6.084 6.055 6.055 279,104 -0.04(-0.72%)
Sep 04, 2013 6.113 6.113 6.074 6.099 291,656 +0.01(+0.24%)
Sep 03, 2013 6.045 6.104 6.045 6.084 167,252 +0.01(+0.16%)
Aug 30, 2013 6.079 6.118 6.065 6.074 203,678 -0.03(-0.56%)
Aug 29, 2013 6.060 6.108 6.016 6.108 323,977 +0.08(+1.29%)
Aug 28, 2013 6.001 6.035 6.001 6.031 197,068 +0.00(+0.00%)
Aug 27, 2013 5.987 6.066 5.987 6.031 254,352 +0.01(+0.24%)
Aug 26, 2013 6.021 6.050 6.011 6.016 303,697 +0.00(+0.00%)
Aug 23, 2013 5.992 6.050 5.992 6.016 342,985 +0.01(+0.24%)
Aug 22, 2013 6.055 6.060 5.963 6.001 300,888 -0.02(-0.32%)
Aug 21, 2013 6.069 6.069 6.021 6.021 143,019 -0.04(-0.73%)
Aug 20, 2013 6.045 6.094 6.040 6.065 279,161 +0.01(+0.09%)
Aug 19, 2013 6.079 6.089 6.046 6.060 392,624 -0.03(-0.56%)
Aug 16, 2013 6.123 6.142 6.094 6.094 218,111 -0.06(-0.95%)
Aug 15, 2013 6.167 6.167 6.108 6.152 155,724 -0.03(-0.47%)
Aug 14, 2013 6.201 6.201 6.152 6.181 200,540 +0.00(+0.00%)
Aug 13, 2013 6.191 6.210 6.157 6.181 186,435 +0.00(+0.04%)
Aug 12, 2013 6.169 6.183 6.145 6.179 207,083 +0.02(+0.31%)
Aug 09, 2013 6.145 6.174 6.125 6.159 276,467 +0.00(+0.08%)
Aug 08, 2013 6.101 6.183 6.096 6.154 174,900 +0.02(+0.31%)
Aug 07, 2013 6.111 6.169 6.106 6.135 126,370 +0.00(+0.08%)
Aug 06, 2013 6.111 6.145 6.111 6.130 167,993 -0.00(-0.08%)
Aug 05, 2013 6.212 6.237 6.121 6.135 199,228 -0.10(-1.63%)
Aug 02, 2013 6.193 6.266 6.188 6.237 150,163 +0.03(+0.47%)
Aug 01, 2013 6.198 6.265 6.198 6.208 178,212 -0.03(-0.54%)
Jul 31, 2013 6.232 6.241 6.174 6.241 241,086 +0.03(+0.54%)
Jul 30, 2013 6.232 6.232 6.179 6.208 191,423 -0.00(-0.08%)
Jul 29, 2013 6.203 6.244 6.189 6.212 221,383 +0.00(+0.00%)
Jul 26, 2013 6.241 6.256 6.203 6.212 188,016 -0.03(-0.46%)
Jul 25, 2013 6.222 6.256 6.212 6.241 101,455 -0.00(-0.08%)
Jul 24, 2013 6.275 6.275 6.242 6.246 132,971 -0.05(-0.77%)
Jul 23, 2013 6.324 6.324 6.281 6.295 165,372 -0.01(-0.23%)
Jul 22, 2013 6.261 6.333 6.232 6.309 365,473 +0.05(+0.85%)
Jul 19, 2013 6.237 6.256 6.227 6.256 262,002 -0.01(-0.22%)
Jul 18, 2013 6.237 6.280 6.232 6.270 165,525 +0.03(+0.53%)
Jul 17, 2013 6.183 6.261 6.179 6.237 228,455 +0.05(+0.86%)
Jul 16, 2013 6.203 6.208 6.179 6.183 210,296 -0.02(-0.39%)
Jul 15, 2013 6.203 6.241 6.198 6.208 182,562 +0.00(+0.08%)
Jul 12, 2013 6.193 6.231 6.193 6.203 131,162 -0.03(-0.47%)
Jul 11, 2013 6.159 6.270 6.159 6.232 259,563 +0.10(+1.70%)
Jul 10, 2013 6.128 6.180 6.118 6.128 260,946 -0.01(-0.23%)
Jul 09, 2013 6.065 6.166 6.070 6.142 312,976 +0.07(+1.19%)
Jul 08, 2013 6.075 6.142 6.060 6.070 255,607 -0.01(-0.24%)
Jul 05, 2013 6.195 6.195 6.084 6.084 197,398 -0.13(-2.16%)
Jul 03, 2013 6.209 6.262 6.209 6.219 116,396 -0.03(-0.54%)
Jul 02, 2013 6.233 6.320 6.233 6.252 201,673 -0.02(-0.38%)
Jul 01, 2013 6.276 6.382 6.262 6.276 280,589 -0.03(-0.53%)
Jun 28, 2013 6.276 6.329 6.219 6.310 350,334 +0.00(+0.00%)
Jun 27, 2013 6.200 6.310 6.167 6.310 211,971 +0.10(+1.62%)
Jun 26, 2013 6.137 6.219 6.132 6.209 259,411 +0.11(+1.81%)
Jun 25, 2013 6.094 6.175 6.056 6.099 346,971 +0.01(+0.24%)
Jun 24, 2013 6.094 6.113 5.964 6.084 520,970 -0.09(-1.48%)
Jun 21, 2013 6.190 6.272 6.171 6.176 375,745 -0.09(-1.38%)
Jun 20, 2013 6.315 6.353 6.257 6.262 265,675 -0.11(-1.73%)
Jun 19, 2013 6.430 6.459 6.361 6.373 178,026 -0.08(-1.26%)
Jun 18, 2013 6.464 6.469 6.430 6.454 330,556 +0.00(+0.00%)
Jun 17, 2013 6.435 6.469 6.421 6.454 143,598 +0.04(+0.67%)
Jun 14, 2013 6.440 6.502 6.399 6.411 146,540 -0.00(-0.07%)
Jun 13, 2013 6.430 6.483 6.387 6.416 271,285 -0.02(-0.30%)
Jun 12, 2013 6.459 6.488 6.401 6.435 365,450 -0.02(-0.28%)
Jun 11, 2013 6.400 6.462 6.400 6.453 250,114 -0.02(-0.37%)
Jun 10, 2013 6.567 6.577 6.468 6.477 197,660 -0.11(-1.67%)
Jun 07, 2013 6.629 6.644 6.572 6.586 164,965 -0.07(-1.01%)
Jun 06, 2013 6.601 6.658 6.601 6.653 253,357 +0.04(+0.58%)
Jun 05, 2013 6.543 6.634 6.543 6.615 344,727 +0.03(+0.51%)
Jun 04, 2013 6.453 6.582 6.453 6.582 202,428 +0.07(+1.10%)
Jun 03, 2013 6.405 6.563 6.357 6.510 520,947 -0.11(-1.73%)
May 31, 2013 6.696 6.703 6.591 6.625 269,694 -0.11(-1.56%)
May 30, 2013 6.658 6.734 6.620 6.730 209,042 +0.04(+0.57%)
May 29, 2013 6.825 6.878 6.634 6.692 461,528 -0.18(-2.64%)
May 28, 2013 6.954 6.973 6.873 6.873 199,327 -0.09(-1.30%)
May 24, 2013 6.978 7.002 6.949 6.964 140,283 -0.05(-0.68%)
May 23, 2013 7.035 7.035 6.973 7.012 127,909 +0.00(+0.00%)
May 22, 2013 7.026 7.069 7.007 7.012 145,793 -0.04(-0.61%)
May 21, 2013 7.007 7.055 6.997 7.055 210,769 +0.07(+1.03%)
May 20, 2013 7.031 7.031 6.983 6.983 127,271 -0.04(-0.61%)
May 17, 2013 7.026 7.035 7.007 7.026 127,162 +0.00(+0.00%)
May 16, 2013 7.026 7.026 6.988 7.026 143,151 +0.00(+0.07%)
May 15, 2013 7.012 7.026 6.997 7.021 127,932 +0.01(+0.20%)
May 13, 2013 7.031 7.040 6.973 7.007 217,599 +0.00(+0.02%)
May 10, 2013 7.034 7.053 7.005 7.005 118,408 -0.03(-0.47%)
May 09, 2013 7.062 7.084 7.024 7.039 161,940 -0.05(-0.67%)
May 08, 2013 7.086 7.100 7.053 7.086 183,238 +0.00(+0.07%)
May 07, 2013 7.100 7.128 7.081 7.081 120,887 -0.04(-0.60%)
May 06, 2013 7.134 7.143 7.098 7.124 110,758 +0.01(+0.13%)
May 03, 2013 7.129 7.138 7.081 7.115 149,442 -0.02(-0.33%)
May 02, 2013 7.176 7.176 7.132 7.138 111,549 -0.02(-0.27%)
May 01, 2013 7.100 7.157 7.099 7.157 91,606 +0.05(+0.74%)
Apr 30, 2013 7.072 7.127 7.072 7.105 126,158 +0.00(+0.07%)
Apr 29, 2013 7.124 7.135 7.077 7.100 92,622 -0.01(-0.20%)
Apr 26, 2013 7.134 7.134 7.115 7.115 118,686 -0.02(-0.27%)
Apr 25, 2013 7.110 7.157 7.100 7.134 157,648 +0.01(+0.13%)
Apr 24, 2013 7.100 7.129 7.096 7.124 102,186 +0.02(+0.27%)
Apr 23, 2013 7.100 7.105 7.053 7.105 80,446 +0.05(+0.67%)
Apr 22, 2013 7.029 7.062 7.029 7.058 71,527 +0.01(+0.20%)
Apr 19, 2013 7.034 7.043 7.010 7.043 81,559 +0.03(+0.41%)
Apr 18, 2013 7.020 7.020 6.986 7.015 57,566 +0.02(+0.27%)
Apr 17, 2013 7.015 7.024 6.967 6.996 114,852 +0.00(+0.07%)
Apr 16, 2013 6.991 7.010 6.982 6.991 69,654 -0.01(-0.20%)
Apr 15, 2013 7.015 7.015 6.982 7.005 68,964 -0.01(-0.14%)
Apr 12, 2013 6.986 7.020 6.986 7.015 109,760 +0.03(+0.48%)
Apr 11, 2013 7.010 7.010 6.944 6.982 85,430 +0.01(+0.09%)
Apr 10, 2013 6.942 6.990 6.933 6.975 177,710 +0.02(+0.34%)
Apr 09, 2013 6.994 6.994 6.933 6.952 99,632 -0.02(-0.27%)
Apr 08, 2013 6.933 6.971 6.923 6.971 148,980 +0.01(+0.20%)
Apr 05, 2013 6.919 6.961 6.900 6.956 132,729 +0.03(+0.41%)
Apr 04, 2013 6.904 6.928 6.876 6.928 151,811 +0.02(+0.34%)
Apr 03, 2013 6.956 6.956 6.904 6.904 135,277 -0.03(-0.48%)
Apr 02, 2013 6.971 6.971 6.895 6.938 212,624 +0.00(+0.07%)
Apr 01, 2013 6.975 6.975 6.881 6.933 161,946 -0.04(-0.54%)
Mar 28, 2013 6.928 6.971 6.895 6.971 179,254 +0.09(+1.24%)
Mar 27, 2013 6.942 6.942 6.857 6.886 160,417 -0.02(-0.27%)
Mar 26, 2013 6.956 6.956 6.895 6.904 184,834 -0.00(-0.07%)
Mar 25, 2013 6.919 6.961 6.895 6.909 181,519 -0.03(-0.41%)
Mar 22, 2013 6.928 6.947 6.909 6.938 194,369 +0.03(+0.48%)
Mar 21, 2013 6.900 6.909 6.881 6.904 159,170 +0.01(+0.21%)
Mar 20, 2013 6.904 6.904 6.857 6.890 166,812 +0.04(+0.55%)
Mar 19, 2013 6.748 6.852 6.748 6.852 191,256 +0.14(+2.04%)
Mar 18, 2013 6.630 6.725 6.630 6.715 253,253 +0.07(+1.00%)
Mar 15, 2013 6.673 6.777 6.635 6.649 335,658 -0.08(-1.13%)
Mar 14, 2013 6.871 6.871 6.677 6.725 678,433 -0.11(-1.59%)
Mar 13, 2013 6.933 6.933 6.824 6.834 269,603 -0.07(-1.01%)
Mar 12, 2013 6.889 6.945 6.851 6.903 214,100 +0.00(+0.07%)
Mar 11, 2013 6.941 6.941 6.898 6.898 116,838 -0.04(-0.61%)
Mar 08, 2013 6.964 6.964 6.912 6.941 120,087 -0.03(-0.47%)
Mar 07, 2013 6.964 6.974 6.909 6.974 173,531 +0.02(+0.27%)
Mar 06, 2013 6.988 7.030 6.880 6.955 636,726 -0.06(-0.87%)
Mar 05, 2013 6.969 7.016 6.964 7.016 135,924 +0.02(+0.34%)
Mar 04, 2013 7.040 7.058 6.974 6.992 189,797 -0.08(-1.20%)
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.