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 (%)
Aug 31, 2016 8.606 8.630 8.594 8.624 174,278 +0.03(+0.35%)
Aug 30, 2016 8.564 8.606 8.540 8.594 165,941 +0.05(+0.56%)
Aug 29, 2016 8.582 8.600 8.528 8.546 286,516 -0.04(-0.42%)
Aug 26, 2016 8.594 8.612 8.570 8.582 206,517 +0.01(+0.07%)
Aug 25, 2016 8.582 8.588 8.558 8.576 171,872 -0.01(-0.07%)
Aug 24, 2016 8.576 8.600 8.576 8.582 101,701 +0.01(+0.14%)
Aug 23, 2016 8.576 8.618 8.564 8.570 270,772 -0.03(-0.35%)
Aug 22, 2016 8.600 8.606 8.588 8.600 163,601 +0.01(+0.07%)
Aug 19, 2016 8.588 8.600 8.540 8.594 98,104 +0.02(+0.21%)
Aug 18, 2016 8.582 8.582 8.571 8.576 113,273 +0.01(+0.14%)
Aug 17, 2016 8.564 8.564 8.540 8.564 107,624 +0.01(+0.14%)
Aug 16, 2016 8.558 8.576 8.528 8.552 216,588 -0.01(-0.14%)
Aug 15, 2016 8.546 8.576 8.534 8.564 351,452 +0.02(+0.21%)
Aug 12, 2016 8.588 8.588 8.546 8.546 101,072 +0.02(+0.21%)
Aug 11, 2016 8.564 8.582 8.504 8.528 162,465 -0.03(-0.32%)
Aug 10, 2016 8.531 8.555 8.501 8.555 178,189 +0.04(+0.42%)
Aug 09, 2016 8.441 8.525 8.441 8.519 198,082 +0.08(+0.99%)
Aug 08, 2016 8.483 8.495 8.411 8.435 275,415 -0.04(-0.49%)
Aug 05, 2016 8.447 8.507 8.433 8.477 126,406 +0.00(+0.00%)
Aug 04, 2016 8.513 8.531 8.471 8.477 225,523 -0.04(-0.42%)
Aug 03, 2016 8.513 8.519 8.492 8.513 149,648 -0.01(-0.07%)
Aug 02, 2016 8.531 8.549 8.513 8.519 193,029 +0.00(+0.00%)
Aug 01, 2016 8.567 8.573 8.519 8.519 135,463 -0.02(-0.28%)
Jul 29, 2016 8.585 8.585 8.543 8.543 190,846 -0.01(-0.08%)
Jul 28, 2016 8.555 8.555 8.543 8.549 152,977 +0.00(+0.01%)
Jul 27, 2016 8.585 8.585 8.537 8.549 112,357 -0.01(-0.07%)
Jul 26, 2016 8.555 8.555 8.513 8.555 195,241 +0.00(+0.00%)
Jul 25, 2016 8.525 8.561 8.513 8.555 336,512 -0.01(-0.07%)
Jul 22, 2016 8.435 8.571 8.417 8.561 249,971 +0.15(+1.78%)
Jul 21, 2016 8.441 8.441 8.403 8.411 239,620 -0.02(-0.21%)
Jul 20, 2016 8.441 8.441 8.404 8.429 128,198 -0.01(-0.14%)
Jul 19, 2016 8.423 8.447 8.387 8.441 133,041 +0.05(+0.57%)
Jul 18, 2016 8.363 8.405 8.363 8.393 156,422 +0.01(+0.14%)
Jul 15, 2016 8.417 8.465 8.381 8.381 210,643 -0.02(-0.21%)
Jul 14, 2016 8.459 8.471 8.399 8.399 232,824 -0.06(-0.71%)
Jul 13, 2016 8.477 8.489 8.417 8.459 178,315 +0.02(+0.18%)
Jul 12, 2016 8.474 8.474 8.408 8.444 185,117 -0.01(-0.14%)
Jul 11, 2016 8.432 8.486 8.432 8.456 191,707 -0.01(-0.14%)
Jul 08, 2016 8.456 8.480 8.456 8.468 302,036 +0.01(+0.14%)
Jul 07, 2016 8.474 8.474 8.426 8.456 184,493 -0.02(-0.21%)
Jul 06, 2016 8.354 8.474 8.342 8.474 283,269 +0.13(+1.57%)
Jul 05, 2016 8.342 8.384 8.307 8.342 317,078 +0.00(+0.00%)
Jul 01, 2016 8.342 8.342 8.342 8.342 293,634 +0.01(+0.14%)
Jun 30, 2016 8.342 8.384 8.319 8.331 524,210 +0.00(+0.00%)
Jun 29, 2016 8.277 8.342 8.241 8.331 436,528 +0.07(+0.87%)
Jun 28, 2016 8.271 8.277 8.235 8.259 316,689 +0.02(+0.29%)
Jun 27, 2016 8.265 8.277 8.217 8.235 369,981 -0.04(-0.50%)
Jun 24, 2016 8.223 8.277 8.181 8.277 281,099 +0.05(+0.58%)
Jun 23, 2016 8.205 8.229 8.176 8.229 239,727 +0.04(+0.44%)
Jun 22, 2016 8.211 8.211 8.181 8.193 160,451 -0.02(-0.22%)
Jun 21, 2016 8.193 8.211 8.189 8.211 134,384 +0.04(+0.51%)
Jun 20, 2016 8.223 8.223 8.164 8.170 125,736 -0.05(-0.65%)
Jun 17, 2016 8.229 8.247 8.199 8.223 167,371 +0.00(+0.00%)
Jun 16, 2016 8.229 8.229 8.201 8.223 168,753 -0.01(-0.07%)
Jun 15, 2016 8.211 8.229 8.187 8.229 141,275 +0.02(+0.29%)
Jun 14, 2016 8.229 8.235 8.193 8.205 130,181 +0.01(+0.07%)
Jun 13, 2016 8.223 8.241 8.199 8.199 149,386 -0.03(-0.35%)
Jun 10, 2016 8.223 8.229 8.182 8.229 169,728 +0.01(+0.14%)
Jun 09, 2016 8.199 8.235 8.187 8.217 419,199 +0.03(+0.36%)
Jun 08, 2016 8.163 8.187 8.146 8.187 245,316 +0.02(+0.29%)
Jun 07, 2016 8.134 8.199 8.128 8.163 253,053 +0.00(+0.00%)
Jun 06, 2016 8.163 8.163 8.134 8.163 131,677 +0.04(+0.44%)
Jun 03, 2016 8.098 8.146 8.092 8.128 200,933 +0.05(+0.59%)
Jun 02, 2016 8.068 8.092 8.039 8.080 157,386 +0.01(+0.15%)
Jun 01, 2016 7.956 8.086 7.956 8.068 239,691 +0.09(+1.19%)
May 31, 2016 7.991 7.997 7.956 7.973 231,408 -0.01(-0.07%)
May 27, 2016 7.944 7.979 7.979 7.979 135,520 +0.05(+0.67%)
May 26, 2016 7.991 8.003 7.920 7.926 452,944 -0.08(-0.96%)
May 25, 2016 8.027 8.033 7.997 8.003 236,812 -0.01(-0.07%)
May 24, 2016 8.027 8.027 7.979 8.009 219,424 +0.01(+0.07%)
May 23, 2016 8.033 8.033 7.991 8.003 188,611 -0.01(-0.15%)
May 20, 2016 7.997 8.018 7.987 8.015 158,074 -0.02(-0.22%)
May 19, 2016 8.033 8.033 7.997 8.033 340,076 -0.01(-0.07%)
May 18, 2016 8.074 8.086 7.950 8.039 304,372 -0.02(-0.22%)
May 17, 2016 8.015 8.062 8.009 8.057 297,748 +0.05(+0.59%)
May 16, 2016 7.944 8.057 7.944 8.009 280,231 +0.04(+0.52%)
May 13, 2016 7.920 8.009 7.920 7.968 272,712 +0.05(+0.60%)
May 12, 2016 8.003 8.010 7.920 7.920 262,893 -0.05(-0.59%)
May 11, 2016 7.991 8.002 7.967 7.967 255,855 -0.04(-0.44%)
May 10, 2016 8.008 8.008 7.920 8.002 474,814 +0.02(+0.30%)
May 09, 2016 8.002 8.032 7.979 7.979 224,893 -0.03(-0.37%)
May 06, 2016 7.996 8.026 7.996 8.008 351,141 -0.01(-0.07%)
May 05, 2016 8.032 8.038 7.996 8.014 308,714 +0.01(+0.07%)
May 04, 2016 8.014 8.014 8.002 8.008 271,747 +0.02(+0.30%)
May 03, 2016 7.991 8.008 7.991 7.985 230,032 -0.01(-0.07%)
May 02, 2016 7.991 8.002 7.973 7.991 207,050 +0.01(+0.15%)
Apr 29, 2016 7.961 7.991 7.943 7.979 177,591 +0.02(+0.22%)
Apr 28, 2016 7.961 7.973 7.955 7.961 201,385 +0.00(+0.00%)
Apr 27, 2016 7.955 7.967 7.908 7.961 227,023 +0.01(+0.07%)
Apr 26, 2016 7.949 7.973 7.949 7.955 250,102 -0.02(-0.22%)
Apr 25, 2016 7.967 7.973 7.961 7.973 178,482 +0.00(+0.00%)
Apr 22, 2016 7.985 7.996 7.949 7.973 314,238 -0.01(-0.15%)
Apr 21, 2016 7.996 7.996 7.967 7.985 228,390 -0.02(-0.29%)
Apr 20, 2016 8.032 8.032 7.905 8.008 363,311 -0.02(-0.22%)
Apr 19, 2016 8.008 8.026 7.985 8.026 178,728 +0.01(+0.15%)
Apr 18, 2016 7.961 8.014 7.946 8.014 154,180 +0.05(+0.59%)
Apr 15, 2016 7.932 7.967 7.896 7.967 338,271 +0.04(+0.52%)
Apr 14, 2016 7.855 7.937 7.843 7.926 306,215 +0.07(+0.90%)
Apr 13, 2016 7.772 7.867 7.772 7.855 215,195 +0.03(+0.38%)
Apr 12, 2016 7.907 7.913 7.813 7.825 224,131 -0.04(-0.52%)
Apr 11, 2016 7.925 7.936 7.836 7.866 204,627 -0.06(-0.74%)
Apr 08, 2016 7.919 7.948 7.889 7.925 220,092 +0.01(+0.07%)
Apr 07, 2016 7.925 7.925 7.883 7.919 284,763 +0.02(+0.30%)
Apr 06, 2016 7.842 7.901 7.836 7.895 219,036 +0.04(+0.45%)
Apr 05, 2016 7.860 7.866 7.831 7.860 178,103 +0.00(+0.00%)
Apr 04, 2016 7.883 7.883 7.842 7.860 129,840 -0.02(-0.22%)
Apr 01, 2016 7.860 7.878 7.819 7.878 177,111 +0.02(+0.22%)
Mar 31, 2016 7.848 7.860 7.795 7.860 316,679 +0.08(+0.98%)
Mar 30, 2016 7.778 7.819 7.771 7.784 178,753 -0.01(-0.08%)
Mar 29, 2016 7.737 7.790 7.725 7.790 131,517 +0.05(+0.68%)
Mar 28, 2016 7.743 7.743 7.719 7.737 184,026 +0.02(+0.23%)
Mar 24, 2016 7.731 7.719 7.719 7.719 150,765 -0.03(-0.37%)
Mar 23, 2016 7.737 7.748 7.725 7.748 221,591 +0.02(+0.29%)
Mar 22, 2016 7.701 7.748 7.690 7.725 142,147 +0.01(+0.08%)
Mar 21, 2016 7.701 7.719 7.678 7.719 351,252 +0.07(+0.92%)
Mar 18, 2016 7.725 7.790 7.637 7.649 1,088,821 -0.09(-1.21%)
Mar 17, 2016 7.713 7.754 7.713 7.743 274,187 +0.02(+0.23%)
Mar 16, 2016 7.713 7.743 7.696 7.725 327,373 +0.01(+0.15%)
Mar 15, 2016 7.643 7.725 7.643 7.713 304,383 +0.03(+0.38%)
Mar 14, 2016 7.690 7.707 7.660 7.684 593,769 +0.00(+0.00%)
Mar 11, 2016 7.666 7.690 7.660 7.684 267,773 +0.04(+0.47%)
Mar 10, 2016 7.689 7.689 7.636 7.648 264,365 -0.04(-0.46%)
Mar 09, 2016 7.660 7.701 7.654 7.683 204,877 +0.02(+0.30%)
Mar 08, 2016 7.660 7.666 7.631 7.660 182,430 +0.03(+0.38%)
Mar 07, 2016 7.619 7.677 7.619 7.631 404,654 -0.01(-0.15%)
Mar 04, 2016 7.549 7.671 7.549 7.642 194,890 +0.06(+0.85%)
Mar 03, 2016 7.555 7.625 7.555 7.578 185,390 +0.00(+0.00%)
Mar 02, 2016 7.596 7.598 7.560 7.578 164,252 -0.04(-0.54%)
Mar 01, 2016 7.590 7.642 7.572 7.619 229,967 +0.05(+0.69%)
Feb 29, 2016 7.619 7.619 7.566 7.566 180,068 -0.03(-0.38%)
Feb 26, 2016 7.566 7.613 7.566 7.596 352,119 +0.01(+0.08%)
Feb 25, 2016 7.584 7.636 7.578 7.590 220,257 -0.04(-0.54%)
Feb 24, 2016 7.619 7.631 7.607 7.631 167,948 +0.02(+0.31%)
Feb 23, 2016 7.572 7.625 7.572 7.607 166,174 +0.00(+0.00%)
Feb 22, 2016 7.584 7.625 7.582 7.607 164,625 +0.02(+0.31%)
Feb 19, 2016 7.596 7.631 7.566 7.584 557,610 -0.01(-0.08%)
Feb 18, 2016 7.525 7.590 7.520 7.590 85,440 +0.04(+0.46%)
Feb 17, 2016 7.520 7.584 7.511 7.555 208,877 +0.01(+0.08%)
Feb 16, 2016 7.520 7.572 7.479 7.549 240,962 -0.02(-0.31%)
Feb 12, 2016 7.555 7.572 7.572 7.572 200,403 -0.03(-0.38%)
Feb 11, 2016 7.537 7.601 7.537 7.601 228,117 +0.06(+0.78%)
Feb 10, 2016 7.548 7.554 7.499 7.542 250,400 -0.02(-0.31%)
Feb 09, 2016 7.444 7.589 7.409 7.566 319,213 +0.08(+1.01%)
Feb 08, 2016 7.525 7.548 7.479 7.490 221,770 -0.05(-0.69%)
Feb 05, 2016 7.525 7.548 7.513 7.542 161,496 +0.02(+0.31%)
Feb 04, 2016 7.496 7.554 7.496 7.519 691,989 -0.02(-0.31%)
Feb 03, 2016 7.502 7.542 7.484 7.542 198,057 +0.05(+0.70%)
Feb 02, 2016 7.444 7.496 7.438 7.490 323,114 +0.02(+0.31%)
Feb 01, 2016 7.357 7.467 7.357 7.467 148,044 +0.05(+0.70%)
Jan 29, 2016 7.444 7.484 7.374 7.415 521,310 -0.01(-0.16%)
Jan 28, 2016 7.403 7.436 7.374 7.426 164,615 +0.02(+0.31%)
Jan 27, 2016 7.333 7.420 7.328 7.403 247,997 +0.06(+0.79%)
Jan 26, 2016 7.293 7.362 7.293 7.345 151,068 +0.03(+0.48%)
Jan 25, 2016 7.362 7.403 7.287 7.310 227,559 -0.05(-0.71%)
Jan 22, 2016 7.287 7.374 7.287 7.362 209,992 +0.06(+0.80%)
Jan 21, 2016 7.211 7.333 7.211 7.304 246,513 +0.08(+1.13%)
Jan 20, 2016 7.316 7.316 7.159 7.223 373,072 -0.06(-0.88%)
Jan 19, 2016 7.299 7.339 7.281 7.287 274,596 -0.06(-0.79%)
Jan 15, 2016 7.333 7.345 7.345 7.345 292,440 -0.01(-0.16%)
Jan 14, 2016 7.310 7.380 7.287 7.357 222,625 +0.06(+0.80%)
Jan 13, 2016 7.374 7.374 7.281 7.299 162,917 -0.05(-0.71%)
Jan 12, 2016 7.374 7.380 7.345 7.351 121,064 -0.02(-0.32%)
Jan 11, 2016 7.374 7.385 7.339 7.374 146,101 -0.01(-0.16%)
Jan 08, 2016 7.403 7.403 7.357 7.386 190,982 +0.02(+0.24%)
Jan 07, 2016 7.351 7.368 7.345 7.368 176,101 -0.01(-0.16%)
Jan 06, 2016 7.386 7.409 7.368 7.380 152,523 -0.01(-0.08%)
Jan 05, 2016 7.328 7.386 7.328 7.386 118,354 +0.05(+0.71%)
Jan 04, 2016 7.368 7.378 7.328 7.333 110,834 -0.01(-0.08%)
Dec 31, 2015 7.310 7.339 7.339 7.339 379,759 +0.02(+0.32%)
Dec 30, 2015 7.374 7.388 7.316 7.316 204,630 -0.07(-0.94%)
Dec 29, 2015 7.438 7.496 7.382 7.386 148,278 -0.05(-0.62%)
Dec 28, 2015 7.431 7.460 7.362 7.431 327,234 -0.02(-0.23%)
Dec 24, 2015 7.414 7.449 7.449 7.449 104,601 +0.01(+0.16%)
Dec 23, 2015 7.356 7.466 7.351 7.437 136,018 +0.06(+0.78%)
Dec 22, 2015 7.426 7.426 7.345 7.380 148,489 -0.01(-0.08%)
Dec 21, 2015 7.414 7.449 7.374 7.385 151,508 -0.04(-0.54%)
Dec 18, 2015 7.380 7.460 7.374 7.426 157,820 +0.07(+0.94%)
Dec 17, 2015 7.287 7.362 7.287 7.356 160,775 +0.08(+1.11%)
Dec 16, 2015 7.391 7.391 7.241 7.276 294,551 -0.12(-1.64%)
Dec 15, 2015 7.143 7.437 7.143 7.397 449,280 +0.25(+3.47%)
Dec 14, 2015 7.218 7.229 7.146 7.149 275,896 -0.09(-1.28%)
Dec 11, 2015 7.304 7.304 7.212 7.241 246,967 -0.04(-0.56%)
Dec 10, 2015 7.322 7.322 7.281 7.281 166,123 -0.02(-0.23%)
Dec 09, 2015 7.321 7.338 7.287 7.298 208,097 -0.03(-0.39%)
Dec 08, 2015 7.333 7.367 7.310 7.327 167,716 +0.02(+0.31%)
Dec 07, 2015 7.321 7.336 7.292 7.304 196,011 -0.03(-0.47%)
Dec 04, 2015 7.333 7.356 7.292 7.338 160,330 -0.02(-0.31%)
Dec 03, 2015 7.396 7.410 7.350 7.361 140,948 -0.06(-0.85%)
Dec 02, 2015 7.373 7.436 7.373 7.424 164,955 +0.05(+0.70%)
Dec 01, 2015 7.304 7.384 7.304 7.373 113,216 +0.07(+0.94%)
Nov 30, 2015 7.350 7.384 7.298 7.304 192,625 -0.02(-0.31%)
Nov 27, 2015 7.350 7.356 7.315 7.327 86,264 -0.02(-0.31%)
Nov 25, 2015 7.298 7.350 7.350 7.350 213,513 +0.05(+0.71%)
Nov 24, 2015 7.310 7.338 7.281 7.298 192,935 +0.01(+0.08%)
Nov 23, 2015 7.264 7.327 7.264 7.292 188,181 +0.02(+0.32%)
Nov 20, 2015 7.310 7.319 7.269 7.269 231,134 -0.04(-0.55%)
Nov 19, 2015 7.327 7.358 7.292 7.310 139,936 -0.02(-0.31%)
Nov 18, 2015 7.344 7.361 7.298 7.333 171,633 +0.01(+0.08%)
Nov 17, 2015 7.304 7.338 7.298 7.327 145,363 +0.00(+0.00%)
Nov 16, 2015 7.350 7.390 7.327 7.327 115,321 -0.05(-0.62%)
Nov 13, 2015 7.258 7.390 7.246 7.373 233,458 +0.12(+1.66%)
Nov 12, 2015 7.310 7.310 7.246 7.252 159,106 -0.03(-0.46%)
Nov 11, 2015 7.315 7.320 7.286 7.286 91,214 -0.02(-0.31%)
Nov 10, 2015 7.246 7.309 7.223 7.309 107,541 +0.09(+1.27%)
Nov 09, 2015 7.297 7.303 7.218 7.218 177,861 -0.11(-1.48%)
Nov 06, 2015 7.372 7.372 7.280 7.326 101,408 -0.07(-1.00%)
Nov 05, 2015 7.440 7.440 7.384 7.400 92,900 -0.07(-0.92%)
Nov 04, 2015 7.372 7.474 7.372 7.469 149,929 +0.09(+1.16%)
Nov 03, 2015 7.389 7.406 7.360 7.383 124,012 -0.01(-0.08%)
Nov 02, 2015 7.383 7.423 7.383 7.389 280,900 -0.01(-0.15%)
Oct 30, 2015 7.406 7.406 7.337 7.400 130,818 +0.03(+0.39%)
Oct 29, 2015 7.377 7.440 7.366 7.372 166,413 -0.01(-0.08%)
Oct 28, 2015 7.457 7.457 7.377 7.377 103,947 -0.08(-1.07%)
Oct 27, 2015 7.480 7.497 7.446 7.457 138,112 +0.01(+0.08%)
Oct 26, 2015 7.377 7.474 7.372 7.452 153,404 +0.09(+1.16%)
Oct 23, 2015 7.452 7.486 7.354 7.366 194,966 -0.12(-1.60%)
Oct 22, 2015 7.400 7.492 7.400 7.486 133,401 +0.10(+1.39%)
Oct 21, 2015 7.406 7.412 7.383 7.383 106,398 -0.02(-0.31%)
Oct 20, 2015 7.355 7.412 7.355 7.406 102,694 +0.03(+0.39%)
Oct 19, 2015 7.395 7.412 7.366 7.377 115,926 -0.03(-0.46%)
Oct 16, 2015 7.337 7.412 7.332 7.412 112,863 +0.07(+1.01%)
Oct 15, 2015 7.337 7.355 7.326 7.337 152,110 +0.02(+0.31%)
Oct 14, 2015 7.280 7.331 7.258 7.315 135,003 +0.03(+0.39%)
Oct 13, 2015 7.297 7.323 7.258 7.286 104,667 -0.02(-0.23%)
Oct 12, 2015 7.257 7.320 7.252 7.303 110,308 +0.05(+0.63%)
Oct 09, 2015 7.246 7.269 7.246 7.257 134,177 +0.00(+0.00%)
Oct 08, 2015 7.229 7.286 7.223 7.257 106,213 +0.01(+0.08%)
Oct 07, 2015 7.263 7.314 7.229 7.252 231,960 -0.01(-0.16%)
Oct 06, 2015 7.325 7.337 7.240 7.263 180,083 -0.07(-1.01%)
Oct 05, 2015 7.331 7.365 7.325 7.337 125,408 -0.02(-0.31%)
Oct 02, 2015 7.291 7.359 7.291 7.359 125,794 +0.06(+0.78%)
Oct 01, 2015 7.308 7.320 7.286 7.303 80,171 -0.03(-0.46%)
Sep 30, 2015 7.320 7.348 7.269 7.337 204,191 +0.01(+0.16%)
Sep 29, 2015 7.252 7.371 7.234 7.325 141,923 +0.07(+1.02%)
Sep 28, 2015 7.308 7.314 7.246 7.252 113,191 -0.07(-0.93%)
Sep 25, 2015 7.291 7.331 7.257 7.320 107,527 +0.00(+0.00%)
Sep 24, 2015 7.263 7.320 7.223 7.320 140,467 +0.06(+0.78%)
Sep 23, 2015 7.246 7.297 7.232 7.263 114,258 +0.04(+0.55%)
Sep 22, 2015 7.269 7.269 7.223 7.223 155,004 -0.06(-0.78%)
Sep 21, 2015 7.206 7.308 7.200 7.280 143,540 +0.05(+0.63%)
Sep 18, 2015 7.138 7.240 7.138 7.234 186,752 +0.10(+1.35%)
Sep 17, 2015 7.093 7.144 7.071 7.138 120,296 +0.04(+0.56%)
Sep 16, 2015 7.093 7.115 7.093 7.098 123,535 -0.01(-0.08%)
Sep 15, 2015 7.127 7.127 7.093 7.104 147,020 -0.02(-0.32%)
Sep 14, 2015 7.121 7.138 7.121 7.127 56,512 +0.00(+0.00%)
Sep 11, 2015 7.132 7.132 7.098 7.127 97,458 +0.01(+0.20%)
Sep 10, 2015 7.095 7.140 7.084 7.112 165,537 +0.03(+0.40%)
Sep 09, 2015 7.112 7.118 7.084 7.084 151,573 -0.03(-0.40%)
Sep 08, 2015 7.140 7.146 7.112 7.112 149,461 -0.02(-0.32%)
Sep 04, 2015 7.135 7.135 7.135 7.135 278,146 +0.00(+0.00%)
Sep 03, 2015 7.163 7.180 7.135 7.135 151,993 -0.04(-0.55%)
Sep 02, 2015 7.152 7.174 7.135 7.174 158,959 +0.03(+0.47%)
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.