Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 9.072 9.117 9.066 9.117 175,789 +0.09(+1.00%)
Oct 30, 2017 9.027 9.062 9.027 9.027 178,745 -0.01(-0.14%)
Oct 27, 2017 9.052 9.052 9.020 9.039 179,029 +0.03(+0.29%)
Oct 26, 2017 9.085 9.085 9.014 9.014 246,292 -0.08(-0.92%)
Oct 25, 2017 9.097 9.114 9.046 9.097 303,343 -0.01(-0.14%)
Oct 24, 2017 9.097 9.117 9.097 9.110 145,423 -0.01(-0.07%)
Oct 23, 2017 9.110 9.117 9.103 9.117 167,405 +0.00(+0.00%)
Oct 20, 2017 9.110 9.123 9.085 9.117 134,532 -0.01(-0.14%)
Oct 19, 2017 9.091 9.130 9.046 9.130 215,945 +0.03(+0.28%)
Oct 18, 2017 9.097 9.107 9.052 9.104 155,329 +0.03(+0.28%)
Oct 17, 2017 9.059 9.085 9.048 9.078 209,576 +0.04(+0.43%)
Oct 16, 2017 9.097 9.123 9.039 9.039 196,784 -0.05(-0.57%)
Oct 13, 2017 9.104 9.117 9.072 9.091 234,104 +0.02(+0.25%)
Oct 12, 2017 9.081 9.081 9.056 9.068 109,040 -0.01(-0.14%)
Oct 11, 2017 9.068 9.088 9.053 9.081 129,536 +0.01(+0.14%)
Oct 10, 2017 9.030 9.075 9.011 9.068 247,720 +0.04(+0.42%)
Oct 09, 2017 8.998 9.043 8.998 9.031 256,887 +0.03(+0.37%)
Oct 06, 2017 9.011 9.036 8.979 8.998 224,288 +0.00(+0.00%)
Oct 05, 2017 9.068 9.075 8.985 8.998 145,476 -0.09(-0.99%)
Oct 04, 2017 9.036 9.088 8.998 9.088 191,112 +0.08(+0.85%)
Oct 03, 2017 9.056 9.062 8.979 9.011 135,488 -0.04(-0.42%)
Oct 02, 2017 9.049 9.062 9.004 9.049 103,972 +0.04(+0.43%)
Sep 29, 2017 9.024 9.068 9.002 9.011 205,984 +0.03(+0.29%)
Sep 28, 2017 9.056 9.062 8.985 8.985 188,929 -0.09(-0.99%)
Sep 27, 2017 9.024 9.088 9.004 9.075 249,132 +0.05(+0.57%)
Sep 26, 2017 8.979 9.043 8.979 9.024 187,908 +0.03(+0.36%)
Sep 25, 2017 8.985 8.998 8.979 8.992 129,966 -0.01(-0.14%)
Sep 22, 2017 8.902 9.004 8.902 9.004 148,010 +0.13(+1.52%)
Sep 21, 2017 8.915 8.972 8.863 8.870 420,122 -0.09(-1.00%)
Sep 20, 2017 9.017 9.031 8.934 8.959 190,639 -0.04(-0.50%)
Sep 19, 2017 9.024 9.062 9.004 9.004 252,922 -0.04(-0.43%)
Sep 18, 2017 9.036 9.049 9.024 9.043 100,624 +0.02(+0.21%)
Sep 15, 2017 8.959 9.043 8.959 9.024 181,586 +0.04(+0.50%)
Sep 14, 2017 9.024 9.068 8.940 8.979 263,615 -0.02(-0.25%)
Sep 13, 2017 8.995 9.020 8.988 9.001 200,544 -0.01(-0.14%)
Sep 12, 2017 9.046 9.052 9.001 9.014 292,511 -0.03(-0.35%)
Sep 11, 2017 9.078 9.078 9.039 9.046 93,871 -0.04(-0.49%)
Sep 08, 2017 9.052 9.090 9.039 9.090 112,961 +0.01(+0.07%)
Sep 07, 2017 9.065 9.084 9.039 9.084 115,133 +0.03(+0.28%)
Sep 06, 2017 9.046 9.071 9.039 9.059 166,863 +0.01(+0.07%)
Sep 05, 2017 9.071 9.090 9.022 9.052 94,546 +0.03(+0.28%)
Sep 01, 2017 8.982 9.046 8.982 9.027 74,949 +0.03(+0.35%)
Aug 31, 2017 9.046 9.046 8.988 8.995 146,410 +0.02(+0.21%)
Aug 30, 2017 9.046 9.046 8.976 8.976 136,192 -0.06(-0.71%)
Aug 29, 2017 9.020 9.039 9.020 9.039 110,249 +0.02(+0.21%)
Aug 28, 2017 8.925 9.033 8.925 9.020 113,121 +0.10(+1.14%)
Aug 25, 2017 8.976 8.995 8.905 8.918 295,306 -0.08(-0.92%)
Aug 24, 2017 8.969 9.027 8.969 9.001 135,827 +0.02(+0.21%)
Aug 23, 2017 8.976 9.008 8.918 8.982 170,970 -0.01(-0.14%)
Aug 22, 2017 8.950 8.997 8.931 8.995 168,820 +0.02(+0.21%)
Aug 21, 2017 8.957 8.976 8.944 8.976 117,576 +0.03(+0.29%)
Aug 18, 2017 8.931 8.950 8.912 8.950 126,881 +0.02(+0.21%)
Aug 17, 2017 8.944 8.963 8.913 8.931 102,129 +0.00(+0.00%)
Aug 16, 2017 8.931 8.931 8.874 8.931 146,504 +0.01(+0.14%)
Aug 15, 2017 8.950 8.951 8.912 8.918 100,580 -0.03(-0.36%)
Aug 14, 2017 8.918 8.957 8.918 8.950 96,484 +0.08(+0.94%)
Aug 11, 2017 8.797 8.937 8.727 8.867 243,852 -0.04(-0.39%)
Aug 10, 2017 8.896 8.947 8.858 8.902 168,647 +0.00(+0.00%)
Aug 09, 2017 8.928 8.953 8.896 8.902 131,100 -0.04(-0.43%)
Aug 08, 2017 8.966 8.976 8.940 8.940 100,919 -0.02(-0.21%)
Aug 07, 2017 8.985 8.985 8.959 8.959 122,431 -0.03(-0.35%)
Aug 04, 2017 8.972 8.991 8.947 8.991 103,631 +0.02(+0.21%)
Aug 03, 2017 8.953 8.972 8.947 8.972 98,250 +0.02(+0.21%)
Aug 02, 2017 8.934 8.953 8.918 8.953 120,879 +0.04(+0.50%)
Aug 01, 2017 8.877 8.909 8.871 8.909 167,310 +0.04(+0.43%)
Jul 31, 2017 8.839 8.890 8.839 8.871 172,551 +0.01(+0.14%)
Jul 28, 2017 8.845 8.883 8.820 8.858 255,779 +0.06(+0.65%)
Jul 27, 2017 8.788 8.845 8.788 8.801 137,004 +0.01(+0.07%)
Jul 26, 2017 8.788 8.826 8.744 8.794 174,723 +0.03(+0.36%)
Jul 25, 2017 8.788 8.794 8.750 8.763 146,468 -0.04(-0.50%)
Jul 24, 2017 8.813 8.813 8.790 8.807 123,391 +0.00(+0.00%)
Jul 21, 2017 8.782 8.807 8.763 8.807 115,088 +0.05(+0.58%)
Jul 20, 2017 8.782 8.788 8.744 8.756 147,843 +0.00(+0.00%)
Jul 19, 2017 8.712 8.775 8.712 8.756 258,343 +0.04(+0.51%)
Jul 18, 2017 8.724 8.724 8.705 8.712 189,612 +0.02(+0.22%)
Jul 17, 2017 8.724 8.724 8.691 8.693 179,632 +0.00(+0.00%)
Jul 14, 2017 8.667 8.724 8.661 8.693 146,991 +0.05(+0.59%)
Jul 13, 2017 8.699 8.712 8.636 8.642 195,814 -0.08(-0.95%)
Jul 12, 2017 8.712 8.737 8.699 8.724 198,053 +0.05(+0.62%)
Jul 11, 2017 8.759 8.759 8.626 8.671 166,102 -0.03(-0.29%)
Jul 10, 2017 8.721 8.734 8.689 8.696 162,318 -0.01(-0.15%)
Jul 07, 2017 8.740 8.745 8.708 8.708 119,219 -0.03(-0.29%)
Jul 06, 2017 8.734 8.759 8.715 8.734 139,942 -0.03(-0.36%)
Jul 05, 2017 8.803 8.803 8.708 8.765 128,055 -0.01(-0.07%)
Jul 03, 2017 8.797 8.810 8.743 8.772 55,951 +0.00(+0.00%)
Jun 30, 2017 8.797 8.797 8.746 8.772 149,376 +0.02(+0.22%)
Jun 29, 2017 8.810 8.810 8.708 8.753 110,449 -0.04(-0.50%)
Jun 28, 2017 8.784 8.835 8.727 8.797 210,894 +0.03(+0.29%)
Jun 27, 2017 8.759 8.784 8.740 8.772 192,567 +0.02(+0.22%)
Jun 26, 2017 8.778 8.797 8.746 8.753 152,276 -0.02(-0.22%)
Jun 23, 2017 8.677 8.772 8.677 8.772 140,472 +0.11(+1.24%)
Jun 22, 2017 8.708 8.737 8.664 8.664 101,566 -0.05(-0.58%)
Jun 21, 2017 8.702 8.734 8.671 8.715 146,244 +0.01(+0.15%)
Jun 20, 2017 8.658 8.702 8.639 8.702 193,594 +0.03(+0.36%)
Jun 19, 2017 8.708 8.721 8.645 8.671 231,568 -0.02(-0.22%)
Jun 16, 2017 8.683 8.708 8.683 8.689 109,620 +0.01(+0.07%)
Jun 15, 2017 8.715 8.721 8.664 8.683 140,703 -0.04(-0.51%)
Jun 14, 2017 8.671 8.734 8.671 8.727 95,328 +0.08(+0.88%)
Jun 13, 2017 8.664 8.708 8.645 8.652 106,560 -0.03(-0.40%)
Jun 12, 2017 8.667 8.705 8.642 8.686 151,306 +0.02(+0.22%)
Jun 09, 2017 8.737 8.749 8.630 8.667 179,433 -0.06(-0.65%)
Jun 08, 2017 8.711 8.759 8.693 8.724 156,497 +0.02(+0.22%)
Jun 07, 2017 8.705 8.743 8.680 8.705 140,071 -0.02(-0.22%)
Jun 06, 2017 8.680 8.730 8.680 8.724 111,086 +0.04(+0.51%)
Jun 05, 2017 8.655 8.711 8.623 8.680 281,985 +0.02(+0.22%)
Jun 02, 2017 8.699 8.774 8.655 8.661 98,223 -0.03(-0.29%)
Jun 01, 2017 8.623 8.686 8.623 8.686 152,879 +0.01(+0.15%)
May 31, 2017 8.718 8.724 8.636 8.674 189,711 -0.03(-0.29%)
May 30, 2017 8.686 8.711 8.649 8.699 97,534 +0.01(+0.14%)
May 26, 2017 8.630 8.686 8.630 8.686 81,510 +0.06(+0.66%)
May 25, 2017 8.649 8.667 8.630 8.630 95,307 -0.01(-0.15%)
May 24, 2017 8.667 8.674 8.630 8.642 87,346 +0.01(+0.15%)
May 23, 2017 8.667 8.686 8.623 8.630 125,908 -0.02(-0.22%)
May 22, 2017 8.623 8.667 8.623 8.649 91,528 +0.00(+0.00%)
May 19, 2017 8.617 8.649 8.601 8.649 100,429 +0.00(+0.00%)
May 18, 2017 8.592 8.661 8.581 8.649 121,574 +0.08(+0.95%)
May 17, 2017 8.554 8.605 8.554 8.567 207,230 +0.00(+0.00%)
May 16, 2017 8.605 8.605 8.561 8.567 185,352 -0.03(-0.30%)
May 15, 2017 8.567 8.598 8.567 8.592 112,976 +0.01(+0.08%)
May 12, 2017 8.548 8.598 8.548 8.586 84,861 +0.03(+0.29%)
May 11, 2017 8.579 8.579 8.542 8.561 89,186 -0.00(-0.04%)
May 10, 2017 8.595 8.595 8.532 8.564 144,168 -0.01(-0.07%)
May 09, 2017 8.595 8.595 8.545 8.570 103,576 +0.00(+0.00%)
May 08, 2017 8.570 8.570 8.551 8.570 132,858 +0.01(+0.15%)
May 05, 2017 8.557 8.570 8.545 8.557 89,955 -0.01(-0.07%)
May 04, 2017 8.545 8.576 8.527 8.564 134,273 +0.01(+0.07%)
May 03, 2017 8.545 8.570 8.539 8.557 156,256 +0.01(+0.15%)
May 02, 2017 8.539 8.576 8.539 8.545 122,283 -0.01(-0.15%)
May 01, 2017 8.520 8.570 8.520 8.557 131,577 -0.01(-0.15%)
Apr 28, 2017 8.501 8.570 8.495 8.570 185,310 +0.09(+1.03%)
Apr 27, 2017 8.570 8.576 8.451 8.482 249,943 -0.07(-0.81%)
Apr 26, 2017 8.526 8.570 8.526 8.551 176,040 +0.01(+0.15%)
Apr 25, 2017 8.564 8.614 8.539 8.539 277,149 -0.03(-0.37%)
Apr 24, 2017 8.526 8.570 8.520 8.570 143,695 +0.03(+0.37%)
Apr 21, 2017 8.526 8.545 8.520 8.539 79,786 -0.01(-0.07%)
Apr 20, 2017 8.539 8.545 8.520 8.545 88,808 +0.01(+0.15%)
Apr 19, 2017 8.601 8.601 8.514 8.532 133,922 -0.08(-0.87%)
Apr 18, 2017 8.495 8.607 8.482 8.607 283,585 +0.14(+1.70%)
Apr 17, 2017 8.526 8.556 8.463 8.463 142,086 -0.07(-0.81%)
Apr 13, 2017 8.501 8.532 8.489 8.532 172,744 +0.04(+0.52%)
Apr 12, 2017 8.476 8.532 8.476 8.489 113,263 +0.01(+0.07%)
Apr 11, 2017 8.514 8.545 8.457 8.482 112,501 -0.01(-0.11%)
Apr 10, 2017 8.473 8.492 8.461 8.492 141,518 +0.02(+0.22%)
Apr 07, 2017 8.461 8.476 8.442 8.473 153,585 +0.02(+0.22%)
Apr 06, 2017 8.404 8.461 8.398 8.454 127,769 +0.04(+0.44%)
Apr 05, 2017 8.336 8.417 8.317 8.417 164,134 +0.09(+1.12%)
Apr 04, 2017 8.323 8.348 8.292 8.323 148,759 +0.00(+0.00%)
Apr 03, 2017 8.336 8.348 8.317 8.323 186,851 +0.01(+0.07%)
Mar 31, 2017 8.292 8.329 8.274 8.317 128,632 +0.01(+0.15%)
Mar 30, 2017 8.311 8.311 8.280 8.305 140,814 +0.01(+0.08%)
Mar 29, 2017 8.305 8.317 8.292 8.299 129,599 -0.01(-0.15%)
Mar 28, 2017 8.267 8.323 8.255 8.311 174,535 +0.04(+0.53%)
Mar 27, 2017 8.305 8.311 8.267 8.267 179,508 -0.04(-0.45%)
Mar 24, 2017 8.330 8.336 8.274 8.305 113,654 -0.02(-0.22%)
Mar 23, 2017 8.305 8.342 8.292 8.323 122,472 +0.02(+0.30%)
Mar 22, 2017 8.267 8.311 8.255 8.299 165,147 +0.04(+0.53%)
Mar 21, 2017 8.311 8.311 8.255 8.255 120,612 -0.06(-0.67%)
Mar 20, 2017 8.286 8.311 8.261 8.311 121,225 +0.02(+0.30%)
Mar 17, 2017 8.261 8.286 8.211 8.286 149,094 +0.06(+0.68%)
Mar 16, 2017 8.230 8.249 8.193 8.230 126,824 -0.01(-0.15%)
Mar 15, 2017 8.118 8.255 8.097 8.242 225,894 +0.16(+2.00%)
Mar 14, 2017 8.043 8.112 8.043 8.080 192,848 +0.04(+0.46%)
Mar 13, 2017 8.105 8.112 8.043 8.043 219,936 -0.05(-0.58%)
Mar 10, 2017 8.121 8.139 8.065 8.090 275,961 -0.02(-0.23%)
Mar 09, 2017 8.232 8.232 8.108 8.108 265,635 -0.12(-1.51%)
Mar 08, 2017 8.315 8.319 8.232 8.232 184,847 -0.12(-1.48%)
Mar 07, 2017 8.276 8.356 8.276 8.356 290,318 +0.07(+0.90%)
Mar 06, 2017 8.301 8.313 8.270 8.282 157,747 -0.04(-0.45%)
Mar 03, 2017 8.257 8.319 8.253 8.319 223,045 +0.07(+0.83%)
Mar 02, 2017 8.239 8.239 8.204 8.251 182,650 -0.01(-0.08%)
Mar 01, 2017 8.214 8.276 8.195 8.258 195,212 -0.01(-0.14%)
Feb 28, 2017 8.251 8.276 8.233 8.270 161,620 +0.02(+0.30%)
Feb 27, 2017 8.232 8.251 8.226 8.245 107,289 +0.03(+0.38%)
Feb 24, 2017 8.245 8.271 8.214 8.214 162,052 -0.04(-0.53%)
Feb 23, 2017 8.220 8.263 8.214 8.257 159,619 +0.06(+0.76%)
Feb 22, 2017 8.201 8.222 8.183 8.195 99,432 -0.01(-0.08%)
Feb 21, 2017 8.245 8.251 8.201 8.201 169,969 -0.05(-0.60%)
Feb 17, 2017 8.251 8.251 8.251 0 +0.07(+0.83%)
Feb 16, 2017 8.146 8.189 8.133 8.183 151,044 +0.01(+0.15%)
Feb 15, 2017 8.121 8.177 8.121 8.170 216,647 +0.03(+0.38%)
Feb 14, 2017 8.195 8.214 8.133 8.139 243,251 -0.08(-0.98%)
Feb 13, 2017 8.208 8.260 8.189 8.220 171,883 -0.00(-0.04%)
Feb 10, 2017 8.143 8.223 8.143 8.223 203,140 +0.06(+0.68%)
Feb 09, 2017 8.180 8.186 8.143 8.168 195,857 -0.01(-0.15%)
Feb 08, 2017 8.143 8.186 8.143 8.180 199,846 +0.02(+0.23%)
Feb 07, 2017 8.087 8.168 8.087 8.161 228,571 +0.06(+0.76%)
Feb 06, 2017 8.100 8.112 8.050 8.100 216,615 +0.00(+0.00%)
Feb 03, 2017 8.094 8.112 8.081 8.100 231,677 +0.04(+0.46%)
Feb 02, 2017 8.112 8.118 8.060 8.063 274,580 -0.04(-0.53%)
Feb 01, 2017 8.112 8.131 8.106 8.106 77,062 -0.03(-0.38%)
Jan 31, 2017 8.087 8.137 8.087 8.137 237,460 +0.06(+0.69%)
Jan 30, 2017 8.112 8.134 8.081 8.081 161,384 -0.06(-0.68%)
Jan 27, 2017 8.131 8.149 8.106 8.137 271,599 +0.03(+0.38%)
Jan 26, 2017 8.137 8.137 8.094 8.106 205,572 -0.01(-0.08%)
Jan 25, 2017 8.155 8.174 8.106 8.112 307,004 -0.04(-0.53%)
Jan 24, 2017 8.112 8.155 8.112 8.155 162,018 +0.02(+0.30%)
Jan 23, 2017 8.112 8.143 8.100 8.131 143,207 +0.02(+0.30%)
Jan 20, 2017 8.087 8.118 8.063 8.106 199,440 +0.01(+0.15%)
Jan 19, 2017 8.118 8.118 8.081 8.094 201,688 -0.03(-0.38%)
Jan 18, 2017 8.149 8.157 8.087 8.124 206,430 -0.05(-0.60%)
Jan 17, 2017 8.137 8.186 8.137 8.174 205,403 +0.05(+0.61%)
Jan 13, 2017 8.124 8.124 8.124 0 -0.05(-0.60%)
Jan 12, 2017 8.112 8.198 8.112 8.174 364,676 +0.06(+0.68%)
Jan 11, 2017 8.118 8.168 8.112 8.118 210,177 -0.02(-0.23%)
Jan 10, 2017 8.087 8.137 8.081 8.137 226,276 +0.07(+0.84%)
Jan 09, 2017 8.044 8.112 8.044 8.069 387,027 -0.03(-0.38%)
Jan 06, 2017 8.013 8.106 8.013 8.100 208,213 +0.06(+0.77%)
Jan 05, 2017 8.081 8.084 8.026 8.038 283,442 -0.01(-0.08%)
Jan 04, 2017 8.026 8.066 8.020 8.044 320,267 +0.02(+0.23%)
Jan 03, 2017 7.995 8.032 7.970 8.026 178,833 +0.00(+0.00%)
Dec 30, 2016 8.026 8.026 8.026 0 +0.04(+0.46%)
Dec 29, 2016 7.964 8.013 7.958 7.989 169,186 +0.02(+0.31%)
Dec 28, 2016 7.976 8.001 7.958 7.964 133,484 +0.02(+0.27%)
Dec 27, 2016 7.985 7.985 7.939 7.942 164,388 -0.04(-0.46%)
Dec 23, 2016 7.979 7.979 7.979 0 +0.02(+0.23%)
Dec 22, 2016 7.918 7.967 7.918 7.961 199,404 +0.03(+0.39%)
Dec 21, 2016 7.906 7.936 7.899 7.930 196,085 +0.02(+0.31%)
Dec 20, 2016 7.899 7.918 7.881 7.906 236,053 +0.00(+0.00%)
Dec 19, 2016 7.887 7.912 7.875 7.906 178,398 +0.01(+0.16%)
Dec 16, 2016 7.826 7.893 7.826 7.893 319,396 +0.07(+0.94%)
Dec 15, 2016 7.838 7.850 7.795 7.820 344,389 -0.02(-0.31%)
Dec 14, 2016 7.838 7.855 7.832 7.844 485,336 +0.03(+0.39%)
Dec 13, 2016 7.838 7.863 7.814 7.814 319,445 -0.04(-0.47%)
Dec 12, 2016 7.838 7.863 7.832 7.850 278,856 -0.02(-0.31%)
Dec 09, 2016 7.887 8.065 7.863 7.875 328,813 -0.01(-0.16%)
Dec 08, 2016 7.875 7.906 7.863 7.887 344,975 +0.02(+0.27%)
Dec 07, 2016 7.908 7.910 7.835 7.866 332,426 -0.01(-0.08%)
Dec 06, 2016 7.817 7.872 7.817 7.872 173,410 +0.04(+0.47%)
Dec 05, 2016 7.786 7.841 7.774 7.835 195,863 +0.02(+0.31%)
Dec 02, 2016 7.762 7.817 7.762 7.811 212,181 +0.04(+0.55%)
Dec 01, 2016 7.805 7.805 7.762 7.768 285,386 -0.06(-0.78%)
Nov 30, 2016 7.866 7.896 7.805 7.829 382,765 -0.07(-0.85%)
Nov 29, 2016 7.878 7.908 7.878 7.896 333,343 -0.01(-0.08%)
Nov 28, 2016 7.841 7.927 7.841 7.902 155,704 +0.02(+0.31%)
Nov 25, 2016 7.805 7.890 7.805 7.878 91,706 +0.05(+0.70%)
Nov 23, 2016 7.823 7.823 7.823 0 -0.07(-0.85%)
Nov 22, 2016 7.860 7.902 7.860 7.890 150,917 +0.04(+0.47%)
Nov 21, 2016 7.890 7.915 7.823 7.853 312,215 -0.05(-0.69%)
Nov 18, 2016 7.921 7.921 7.829 7.908 295,090 -0.01(-0.15%)
Nov 17, 2016 7.847 7.933 7.823 7.921 251,697 +0.05(+0.70%)
Nov 16, 2016 7.829 7.872 7.817 7.866 195,169 +0.05(+0.62%)
Nov 15, 2016 7.725 7.829 7.719 7.817 282,408 +0.07(+0.87%)
Nov 14, 2016 7.799 7.810 7.676 7.750 602,082 -0.08(-1.01%)
Nov 11, 2016 7.890 7.907 7.811 7.829 303,572 -0.07(-0.85%)
Nov 10, 2016 8.000 8.000 7.896 7.896 841,195 -0.15(-1.86%)
Nov 09, 2016 8.034 8.076 8.022 8.046 173,525 -0.09(-1.05%)
Nov 08, 2016 8.094 8.149 8.088 8.131 163,286 +0.01(+0.15%)
Nov 07, 2016 8.222 8.259 7.955 8.119 855,276 -0.10(-1.18%)
Nov 04, 2016 8.186 8.240 8.186 8.216 161,858 -0.01(-0.07%)
Nov 03, 2016 8.228 8.259 8.210 8.222 116,499 -0.04(-0.51%)
Nov 02, 2016 8.259 8.271 8.210 8.265 178,011 +0.03(+0.37%)
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.