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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2018 8.701 8.701 8.701 0 +0.05(+0.54%)
Mar 28, 2018 8.594 8.654 8.581 8.654 161,908 +0.09(+1.09%)
Mar 27, 2018 8.581 8.599 8.554 8.561 229,137 -0.01(-0.15%)
Mar 26, 2018 8.608 8.627 8.548 8.574 258,418 -0.06(-0.69%)
Mar 23, 2018 8.634 8.647 8.608 8.634 140,146 +0.01(+0.08%)
Mar 22, 2018 8.641 8.667 8.608 8.627 139,605 +0.00(+0.00%)
Mar 21, 2018 8.661 8.674 8.608 8.627 173,735 -0.07(-0.76%)
Mar 20, 2018 8.720 8.724 8.667 8.694 130,818 -0.01(-0.08%)
Mar 19, 2018 8.687 8.720 8.683 8.701 120,673 +0.00(+0.00%)
Mar 16, 2018 8.754 8.780 8.701 8.701 167,774 -0.08(-0.92%)
Mar 15, 2018 8.714 8.794 8.704 8.781 174,756 +0.07(+0.77%)
Mar 14, 2018 8.740 8.740 8.701 8.714 80,228 +0.02(+0.19%)
Mar 13, 2018 8.671 8.724 8.671 8.697 135,666 +0.01(+0.08%)
Mar 12, 2018 8.684 8.717 8.647 8.691 144,166 +0.01(+0.08%)
Mar 09, 2018 8.677 8.697 8.634 8.684 185,575 +0.05(+0.54%)
Mar 08, 2018 8.585 8.638 8.585 8.638 158,014 +0.05(+0.62%)
Mar 07, 2018 8.585 161,639 +0.00(+0.00%)
Mar 06, 2018 8.611 8.644 8.572 8.585 193,624 -0.01(-0.15%)
Mar 05, 2018 8.651 8.661 8.591 8.598 124,916 -0.03(-0.38%)
Mar 02, 2018 8.638 8.743 8.631 8.631 127,915 -0.05(-0.61%)
Mar 01, 2018 8.697 8.743 8.677 8.684 137,653 -0.05(-0.53%)
Feb 28, 2018 8.644 8.743 8.644 8.730 236,593 +0.09(+1.07%)
Feb 27, 2018 8.664 8.684 8.627 8.638 156,380 -0.03(-0.31%)
Feb 26, 2018 8.631 8.710 8.631 8.664 239,039 +0.05(+0.61%)
Feb 23, 2018 8.618 8.651 8.611 8.611 236,690 -0.01(-0.08%)
Feb 22, 2018 8.598 8.625 8.598 8.618 116,860 +0.02(+0.23%)
Feb 21, 2018 8.605 8.644 8.598 8.598 213,822 -0.02(-0.23%)
Feb 20, 2018 8.658 8.658 8.591 8.618 115,462 -0.03(-0.31%)
Feb 16, 2018 8.644 8.644 8.644 0 +0.06(+0.69%)
Feb 15, 2018 8.545 8.591 8.545 8.585 194,050 +0.03(+0.31%)
Feb 14, 2018 8.591 8.618 8.558 8.558 233,672 -0.02(-0.27%)
Feb 13, 2018 8.562 8.621 8.549 8.582 314,455 +0.01(+0.08%)
Feb 12, 2018 8.621 8.654 8.576 8.575 248,053 -0.04(-0.46%)
Feb 09, 2018 8.707 8.707 8.608 8.614 187,411 -0.07(-0.83%)
Feb 08, 2018 8.726 8.733 8.674 8.687 147,083 -0.04(-0.45%)
Feb 07, 2018 8.707 8.785 8.707 8.726 183,671 +0.02(+0.23%)
Feb 06, 2018 8.628 8.733 8.588 8.707 301,962 +0.09(+1.09%)
Feb 05, 2018 8.838 8.838 8.621 8.612 348,188 -0.21(-2.41%)
Feb 02, 2018 8.891 8.904 8.825 8.825 205,825 -0.07(-0.81%)
Feb 01, 2018 8.891 8.916 8.884 8.897 162,623 -0.01(-0.07%)
Jan 31, 2018 8.937 8.937 8.891 8.904 162,280 +0.02(+0.22%)
Jan 30, 2018 8.943 8.956 8.877 8.884 165,154 -0.08(-0.88%)
Jan 29, 2018 9.048 9.055 8.960 8.963 216,640 -0.11(-1.16%)
Jan 26, 2018 9.048 9.094 9.048 9.068 221,716 +0.01(+0.15%)
Jan 25, 2018 9.108 9.108 9.055 9.055 106,532 -0.05(-0.51%)
Jan 24, 2018 9.101 9.127 9.079 9.101 105,015 +0.01(+0.07%)
Jan 23, 2018 9.048 9.108 9.002 9.094 285,843 +0.08(+0.88%)
Jan 22, 2018 8.989 9.062 8.989 9.016 184,026 -0.01(-0.07%)
Jan 19, 2018 9.029 9.042 8.996 9.022 223,368 +0.01(+0.07%)
Jan 18, 2018 9.068 9.108 9.016 9.016 251,248 -0.09(-0.94%)
Jan 17, 2018 9.154 9.180 9.088 9.101 250,150 -0.03(-0.36%)
Jan 16, 2018 9.160 9.213 9.114 9.134 219,018 -0.03(-0.29%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.03(+0.29%)
Jan 11, 2018 9.141 9.200 9.114 9.134 206,322 +0.01(+0.14%)
Jan 10, 2018 9.121 9.121 166,007 -0.04(-0.43%)
Jan 09, 2018 9.312 9.312 9.160 9.160 298,466 -0.11(-1.21%)
Jan 08, 2018 9.252 9.285 9.252 9.272 126,961 +0.05(+0.50%)
Jan 05, 2018 9.285 9.292 9.206 9.226 231,874 -0.05(-0.50%)
Jan 04, 2018 9.252 9.285 9.246 9.272 117,387 +0.01(+0.14%)
Jan 03, 2018 9.272 9.272 9.206 9.259 146,291 -0.01(-0.14%)
Jan 02, 2018 9.213 9.259 9.213 9.272 128,642 +0.04(+0.43%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.03(+0.36%)
Dec 28, 2017 9.160 9.206 9.154 9.200 150,182 +0.05(+0.54%)
Dec 27, 2017 9.118 9.157 9.118 9.150 86,970 +0.04(+0.43%)
Dec 26, 2017 9.118 9.124 9.083 9.111 121,044 +0.03(+0.29%)
Dec 22, 2017 9.078 9.098 9.065 9.085 120,533 +0.03(+0.36%)
Dec 21, 2017 9.085 9.105 9.026 9.052 270,358 -0.03(-0.29%)
Dec 20, 2017 9.118 9.137 9.065 9.078 211,649 -0.03(-0.36%)
Dec 19, 2017 9.183 9.183 9.105 9.111 221,873 -0.06(-0.64%)
Dec 18, 2017 9.137 9.190 9.131 9.170 337,007 +0.07(+0.72%)
Dec 15, 2017 9.091 9.105 9.065 9.105 181,359 +0.04(+0.43%)
Dec 14, 2017 9.039 9.088 9.039 9.065 261,792 +0.00(+0.00%)
Dec 13, 2017 9.085 9.085 9.006 9.065 232,768 -0.02(-0.22%)
Dec 12, 2017 9.111 9.117 9.055 9.085 112,450 -0.03(-0.29%)
Dec 11, 2017 9.078 9.111 9.046 9.111 214,419 +0.06(+0.61%)
Dec 08, 2017 9.062 9.069 8.997 9.055 236,787 -0.01(-0.14%)
Dec 07, 2017 9.082 9.108 9.049 9.069 150,297 -0.01(-0.07%)
Dec 06, 2017 9.082 9.108 9.065 9.075 312,132 +0.03(+0.29%)
Dec 05, 2017 9.095 9.101 9.049 9.049 306,935 -0.04(-0.43%)
Dec 04, 2017 9.095 9.153 9.069 9.088 341,062 -0.01(-0.07%)
Dec 01, 2017 9.140 9.153 9.091 9.095 179,460 -0.04(-0.43%)
Nov 30, 2017 9.179 9.179 9.114 9.134 115,858 +0.00(+0.00%)
Nov 29, 2017 9.199 9.199 9.134 9.134 113,906 -0.08(-0.85%)
Nov 28, 2017 9.192 9.218 9.173 9.212 129,772 +0.05(+0.50%)
Nov 27, 2017 9.205 9.205 9.166 9.166 118,465 -0.02(-0.21%)
Nov 24, 2017 9.199 9.225 9.183 9.186 77,323 +0.01(+0.14%)
Nov 22, 2017 9.205 9.205 9.134 9.173 150,558 +0.00(+0.00%)
Nov 21, 2017 9.173 9.179 9.114 9.173 316,617 +0.01(+0.07%)
Nov 20, 2017 9.166 9.179 9.121 9.166 242,585 +0.01(+0.14%)
Nov 17, 2017 9.140 9.160 9.134 9.153 149,683 +0.03(+0.28%)
Nov 16, 2017 9.147 9.147 9.104 9.128 180,688 -0.01(-0.14%)
Nov 15, 2017 9.140 9.140 9.091 9.140 209,383 -0.01(-0.14%)
Nov 14, 2017 9.088 9.160 9.082 9.153 181,748 +0.05(+0.54%)
Nov 13, 2017 9.176 9.176 9.098 9.104 98,791 -0.07(-0.78%)
Nov 10, 2017 9.156 9.208 9.150 9.176 134,674 -0.01(-0.14%)
Nov 09, 2017 9.221 9.221 9.182 9.189 199,855 -0.04(-0.42%)
Nov 08, 2017 9.221 9.247 9.215 9.228 155,461 +0.01(+0.07%)
Nov 07, 2017 9.202 9.221 9.176 9.221 131,752 +0.05(+0.57%)
Nov 06, 2017 9.189 9.208 9.169 9.169 254,945 -0.03(-0.35%)
Nov 03, 2017 9.189 9.202 9.124 9.202 125,210 +0.03(+0.28%)
Nov 02, 2017 9.189 9.189 9.169 9.176 115,111 +0.00(+0.00%)
Nov 01, 2017 9.182 9.182 9.156 9.176 138,615 -0.01(-0.07%)
Oct 31, 2017 9.137 9.182 9.131 9.182 174,537 +0.09(+1.00%)
Oct 30, 2017 9.091 9.127 9.091 9.091 177,471 -0.01(-0.14%)
Oct 27, 2017 9.117 9.117 9.085 9.104 177,754 +0.03(+0.29%)
Oct 26, 2017 9.150 9.150 9.078 9.078 244,537 -0.08(-0.92%)
Oct 25, 2017 9.163 9.179 9.111 9.163 301,182 -0.01(-0.14%)
Oct 24, 2017 9.163 9.182 9.163 9.176 144,387 -0.01(-0.07%)
Oct 23, 2017 9.176 9.182 9.168 9.182 166,212 +0.00(+0.00%)
Oct 20, 2017 9.176 9.189 9.150 9.182 133,573 -0.01(-0.14%)
Oct 19, 2017 9.156 9.195 9.111 9.195 214,407 +0.03(+0.28%)
Oct 18, 2017 9.163 9.172 9.117 9.169 154,222 +0.03(+0.28%)
Oct 17, 2017 9.124 9.150 9.113 9.143 208,083 +0.04(+0.43%)
Oct 16, 2017 9.163 9.189 9.104 9.104 195,382 -0.05(-0.57%)
Oct 13, 2017 9.169 9.182 9.137 9.156 232,436 +0.02(+0.25%)
Oct 12, 2017 9.146 9.146 9.121 9.134 108,263 -0.01(-0.14%)
Oct 11, 2017 9.134 9.153 9.118 9.146 128,613 +0.01(+0.14%)
Oct 10, 2017 9.095 9.140 9.075 9.134 245,955 +0.04(+0.42%)
Oct 09, 2017 9.063 9.108 9.063 9.096 255,057 +0.03(+0.37%)
Oct 06, 2017 9.075 9.101 9.043 9.063 222,690 +0.00(+0.00%)
Oct 05, 2017 9.134 9.140 9.050 9.063 144,440 -0.09(-0.99%)
Oct 04, 2017 9.101 9.153 9.063 9.153 189,750 +0.08(+0.85%)
Oct 03, 2017 9.121 9.127 9.043 9.075 134,523 -0.04(-0.42%)
Oct 02, 2017 9.114 9.127 9.069 9.114 103,231 +0.04(+0.43%)
Sep 29, 2017 9.088 9.134 9.067 9.075 204,516 +0.03(+0.29%)
Sep 28, 2017 9.121 9.127 9.050 9.050 187,583 -0.09(-0.99%)
Sep 27, 2017 9.088 9.153 9.069 9.140 247,357 +0.05(+0.57%)
Sep 26, 2017 9.043 9.108 9.043 9.088 186,570 +0.03(+0.36%)
Sep 25, 2017 9.050 9.063 9.043 9.056 129,040 -0.01(-0.14%)
Sep 22, 2017 8.966 9.069 8.966 9.069 146,956 +0.14(+1.52%)
Sep 21, 2017 8.979 9.037 8.927 8.933 417,129 -0.09(-1.00%)
Sep 20, 2017 9.082 9.096 8.998 9.024 189,281 -0.05(-0.50%)
Sep 19, 2017 9.088 9.127 9.069 9.069 251,120 -0.04(-0.43%)
Sep 18, 2017 9.101 9.114 9.088 9.108 99,907 +0.02(+0.21%)
Sep 15, 2017 9.024 9.108 9.024 9.088 180,292 +0.05(+0.50%)
Sep 14, 2017 9.088 9.134 9.004 9.043 261,737 -0.02(-0.25%)
Sep 13, 2017 9.059 9.085 9.053 9.066 199,115 -0.01(-0.14%)
Sep 12, 2017 9.111 9.117 9.066 9.079 290,427 -0.03(-0.35%)
Sep 11, 2017 9.143 9.143 9.104 9.111 93,202 -0.04(-0.49%)
Sep 08, 2017 9.117 9.156 9.104 9.156 112,156 +0.01(+0.07%)
Sep 07, 2017 9.130 9.149 9.104 9.149 114,313 +0.03(+0.28%)
Sep 06, 2017 9.111 9.136 9.104 9.124 165,674 +0.01(+0.07%)
Sep 05, 2017 9.136 9.156 9.086 9.117 93,873 +0.03(+0.28%)
Sep 01, 2017 9.046 9.111 9.046 9.091 74,414 +0.03(+0.35%)
Aug 31, 2017 9.111 9.111 9.053 9.059 145,366 +0.02(+0.21%)
Aug 30, 2017 9.111 9.111 9.040 9.040 135,222 -0.06(-0.71%)
Aug 29, 2017 9.085 9.104 9.085 9.104 109,463 +0.02(+0.21%)
Aug 28, 2017 8.989 9.098 8.989 9.085 112,315 +0.10(+1.14%)
Aug 25, 2017 9.040 9.059 8.969 8.982 293,202 -0.08(-0.92%)
Aug 24, 2017 9.034 9.091 9.034 9.066 134,859 +0.02(+0.21%)
Aug 23, 2017 9.040 9.072 8.982 9.046 169,752 -0.01(-0.14%)
Aug 22, 2017 9.014 9.062 8.995 9.059 167,617 +0.02(+0.21%)
Aug 21, 2017 9.021 9.040 9.008 9.040 116,738 +0.03(+0.28%)
Aug 18, 2017 8.995 9.014 8.976 9.014 125,977 +0.02(+0.21%)
Aug 17, 2017 9.008 9.027 8.977 8.995 101,401 +0.00(+0.00%)
Aug 16, 2017 8.995 8.995 8.937 8.995 145,460 +0.01(+0.14%)
Aug 15, 2017 9.014 9.015 8.976 8.982 99,863 -0.03(-0.36%)
Aug 14, 2017 8.982 9.021 8.982 9.014 95,796 +0.08(+0.94%)
Aug 11, 2017 8.860 9.002 8.789 8.931 242,114 -0.04(-0.39%)
Aug 10, 2017 8.960 9.011 8.921 8.966 167,445 +0.00(+0.00%)
Aug 09, 2017 8.992 9.017 8.960 8.966 130,166 -0.04(-0.43%)
Aug 08, 2017 9.030 9.040 9.005 9.005 100,200 -0.02(-0.21%)
Aug 07, 2017 9.049 9.049 9.024 9.024 121,558 -0.03(-0.35%)
Aug 04, 2017 9.037 9.056 9.011 9.056 102,893 +0.02(+0.21%)
Aug 03, 2017 9.017 9.037 9.011 9.037 97,550 +0.02(+0.21%)
Aug 02, 2017 8.998 9.017 8.982 9.017 120,018 +0.04(+0.50%)
Aug 01, 2017 8.941 8.973 8.934 8.973 166,118 +0.04(+0.43%)
Jul 31, 2017 8.902 8.953 8.902 8.934 171,322 +0.01(+0.14%)
Jul 28, 2017 8.909 8.947 8.883 8.921 253,956 +0.06(+0.65%)
Jul 27, 2017 8.851 8.909 8.851 8.864 136,028 +0.01(+0.07%)
Jul 26, 2017 8.851 8.889 8.806 8.857 173,478 +0.03(+0.36%)
Jul 25, 2017 8.851 8.857 8.813 8.825 145,424 -0.04(-0.50%)
Jul 24, 2017 8.877 8.877 8.853 8.870 122,512 +0.00(+0.00%)
Jul 21, 2017 8.845 8.870 8.825 8.870 114,268 +0.05(+0.58%)
Jul 20, 2017 8.845 8.851 8.806 8.819 146,789 +0.00(+0.00%)
Jul 19, 2017 8.774 8.838 8.774 8.819 256,502 +0.04(+0.51%)
Jul 18, 2017 8.787 8.787 8.768 8.774 188,261 +0.02(+0.22%)
Jul 17, 2017 8.787 8.787 8.754 8.755 178,352 +0.00(+0.00%)
Jul 14, 2017 8.730 8.787 8.723 8.755 145,943 +0.05(+0.59%)
Jul 13, 2017 8.762 8.774 8.698 8.704 194,418 -0.08(-0.95%)
Jul 12, 2017 8.774 8.800 8.762 8.787 196,642 +0.05(+0.62%)
Jul 11, 2017 8.822 8.822 8.688 8.733 164,918 -0.03(-0.29%)
Jul 10, 2017 8.784 8.796 8.752 8.758 161,162 -0.01(-0.15%)
Jul 07, 2017 8.803 8.807 8.771 8.771 118,369 -0.03(-0.29%)
Jul 06, 2017 8.796 8.822 8.777 8.796 138,945 -0.03(-0.36%)
Jul 05, 2017 8.866 8.866 8.771 8.828 127,142 -0.01(-0.07%)
Jul 03, 2017 8.860 8.873 8.806 8.835 55,552 +0.00(+0.00%)
Jun 30, 2017 8.860 8.860 8.809 8.835 148,311 +0.02(+0.22%)
Jun 29, 2017 8.873 8.873 8.771 8.815 109,662 -0.04(-0.50%)
Jun 28, 2017 8.847 8.898 8.790 8.860 209,391 +0.03(+0.29%)
Jun 27, 2017 8.822 8.847 8.803 8.835 191,195 +0.02(+0.22%)
Jun 26, 2017 8.841 8.860 8.809 8.815 151,191 -0.02(-0.22%)
Jun 23, 2017 8.739 8.835 8.739 8.835 139,471 +0.11(+1.24%)
Jun 22, 2017 8.771 8.800 8.726 8.726 100,842 -0.05(-0.58%)
Jun 21, 2017 8.765 8.796 8.733 8.777 145,202 +0.01(+0.15%)
Jun 20, 2017 8.720 8.765 8.701 8.765 192,214 +0.03(+0.36%)
Jun 19, 2017 8.771 8.784 8.707 8.733 229,918 -0.02(-0.22%)
Jun 16, 2017 8.745 8.770 8.745 8.752 108,839 +0.01(+0.07%)
Jun 15, 2017 8.777 8.784 8.726 8.745 139,700 -0.04(-0.51%)
Jun 14, 2017 8.733 8.796 8.733 8.790 94,649 +0.08(+0.88%)
Jun 13, 2017 8.726 8.771 8.707 8.714 105,801 -0.04(-0.40%)
Jun 12, 2017 8.730 8.768 8.704 8.749 150,228 +0.02(+0.22%)
Jun 09, 2017 8.799 8.812 8.692 8.730 178,154 -0.06(-0.65%)
Jun 08, 2017 8.774 8.821 8.755 8.787 155,382 +0.02(+0.22%)
Jun 07, 2017 8.768 8.806 8.742 8.768 139,073 -0.02(-0.22%)
Jun 06, 2017 8.742 8.793 8.742 8.787 110,295 +0.04(+0.51%)
Jun 05, 2017 8.717 8.774 8.685 8.742 279,976 +0.02(+0.22%)
Jun 02, 2017 8.761 8.837 8.717 8.723 97,523 -0.03(-0.29%)
Jun 01, 2017 8.685 8.749 8.685 8.749 151,789 +0.01(+0.15%)
May 31, 2017 8.780 8.787 8.698 8.736 188,359 -0.03(-0.29%)
May 30, 2017 8.749 8.774 8.711 8.761 96,839 +0.01(+0.14%)
May 26, 2017 8.692 8.749 8.692 8.749 80,929 +0.06(+0.66%)
May 25, 2017 8.711 8.730 8.692 8.692 94,628 -0.01(-0.15%)
May 24, 2017 8.730 8.736 8.692 8.704 86,724 +0.01(+0.15%)
May 23, 2017 8.730 8.749 8.685 8.692 125,011 -0.02(-0.22%)
May 22, 2017 8.685 8.730 8.685 8.711 90,876 +0.00(+0.00%)
May 19, 2017 8.679 8.711 8.663 8.711 99,714 +0.00(+0.00%)
May 18, 2017 8.654 8.723 8.643 8.711 120,708 +0.08(+0.95%)
May 17, 2017 8.616 8.666 8.616 8.628 205,753 +0.00(+0.00%)
May 16, 2017 8.666 8.666 8.622 8.628 184,031 -0.03(-0.30%)
May 15, 2017 8.628 8.660 8.628 8.654 112,171 +0.01(+0.08%)
May 12, 2017 8.609 8.660 8.609 8.647 84,257 +0.03(+0.29%)
May 11, 2017 8.641 8.641 8.603 8.622 88,550 -0.00(-0.04%)
May 10, 2017 8.657 8.657 8.594 8.625 143,140 -0.01(-0.07%)
May 09, 2017 8.657 8.657 8.606 8.631 102,838 +0.00(+0.00%)
May 08, 2017 8.631 8.631 8.613 8.631 131,911 +0.01(+0.15%)
May 05, 2017 8.619 8.631 8.606 8.619 89,314 -0.01(-0.07%)
May 04, 2017 8.606 8.638 8.588 8.625 133,316 +0.01(+0.07%)
May 03, 2017 8.606 8.631 8.600 8.619 155,142 +0.01(+0.15%)
May 02, 2017 8.600 8.638 8.600 8.606 121,411 -0.01(-0.15%)
May 01, 2017 8.581 8.631 8.581 8.619 130,639 -0.01(-0.15%)
Apr 28, 2017 8.562 8.631 8.556 8.631 183,990 +0.09(+1.03%)
Apr 27, 2017 8.631 8.638 8.512 8.543 248,162 -0.07(-0.81%)
Apr 26, 2017 8.587 8.631 8.587 8.613 174,786 +0.01(+0.15%)
Apr 25, 2017 8.625 8.676 8.600 8.600 275,174 -0.03(-0.37%)
Apr 24, 2017 8.587 8.631 8.581 8.631 142,671 +0.03(+0.37%)
Apr 21, 2017 8.587 8.606 8.581 8.600 79,217 -0.01(-0.07%)
Apr 20, 2017 8.600 8.606 8.582 8.606 88,175 +0.01(+0.15%)
Apr 19, 2017 8.663 8.663 8.575 8.594 132,967 -0.08(-0.87%)
Apr 18, 2017 8.556 8.669 8.543 8.669 281,564 +0.15(+1.70%)
Apr 17, 2017 8.587 8.618 8.524 8.524 141,074 -0.07(-0.81%)
Apr 13, 2017 8.562 8.594 8.549 8.594 171,514 +0.04(+0.52%)
Apr 12, 2017 8.537 8.594 8.537 8.549 112,456 +0.01(+0.07%)
Apr 11, 2017 8.575 8.606 8.518 8.543 111,700 -0.01(-0.11%)
Apr 10, 2017 8.534 8.553 8.521 8.553 140,510 +0.02(+0.22%)
Apr 07, 2017 8.521 8.536 8.502 8.534 152,491 +0.02(+0.22%)
Apr 06, 2017 8.465 8.522 8.458 8.515 126,859 +0.04(+0.44%)
Apr 05, 2017 8.396 8.477 8.377 8.477 162,965 +0.09(+1.12%)
Apr 04, 2017 8.383 8.408 8.352 8.383 147,699 +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.