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

BlackRock Core Bond Trust (NY: BHK )

11.91 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2019 10.19 10.27 10.18 10.26 252,697 +0.08(+0.76%)
Oct 30, 2019 10.14 10.19 10.12 10.18 116,756 +0.04(+0.42%)
Oct 29, 2019 10.09 10.14 10.07 10.14 248,440 +0.04(+0.42%)
Oct 28, 2019 10.14 10.14 10.09 10.09 165,025 -0.06(-0.56%)
Oct 25, 2019 10.19 10.19 10.15 10.15 171,083 -0.01(-0.07%)
Oct 24, 2019 10.13 10.17 10.13 10.16 179,534 +0.03(+0.28%)
Oct 23, 2019 10.15 10.19 10.13 10.13 202,711 -0.02(-0.21%)
Oct 22, 2019 10.19 10.19 10.13 10.15 121,772 +0.01(+0.07%)
Oct 21, 2019 10.16 10.17 10.13 10.14 120,742 -0.03(-0.28%)
Oct 18, 2019 10.14 10.20 10.13 10.17 180,124 +0.01(+0.14%)
Oct 17, 2019 10.15 10.16 10.14 10.16 106,844 +0.03(+0.28%)
Oct 16, 2019 10.14 10.16 10.12 10.13 101,247 +0.00(+0.00%)
Oct 15, 2019 10.17 10.19 10.12 10.13 117,853 -0.04(-0.35%)
Oct 14, 2019 10.16 10.19 10.14 10.16 158,319 -0.01(-0.14%)
Oct 11, 2019 10.21 10.22 10.17 10.18 157,097 -0.04(-0.36%)
Oct 10, 2019 10.25 10.25 10.22 10.22 179,487 -0.04(-0.34%)
Oct 09, 2019 10.28 10.32 10.25 10.25 376,488 -0.01(-0.07%)
Oct 08, 2019 10.26 10.29 10.26 10.26 222,462 +0.02(+0.21%)
Oct 07, 2019 10.27 10.31 10.24 10.24 154,830 -0.02(-0.21%)
Oct 04, 2019 10.21 10.27 10.21 10.26 138,391 +0.05(+0.48%)
Oct 03, 2019 10.15 10.22 10.15 10.21 139,218 +0.07(+0.69%)
Oct 02, 2019 10.18 10.19 10.14 10.14 280,117 -0.02(-0.21%)
Oct 01, 2019 10.15 10.18 10.12 10.16 102,361 -0.02(-0.21%)
Sep 30, 2019 10.17 10.19 10.15 10.18 127,640 +0.03(+0.28%)
Sep 27, 2019 10.15 10.16 10.14 10.15 166,637 +0.03(+0.28%)
Sep 26, 2019 10.08 10.12 10.07 10.12 217,493 +0.06(+0.56%)
Sep 25, 2019 10.09 10.12 10.05 10.07 157,272 -0.02(-0.21%)
Sep 24, 2019 10.04 10.09 10.03 10.09 256,124 +0.06(+0.56%)
Sep 23, 2019 10.03 10.06 9.997 10.03 223,761 +0.01(+0.07%)
Sep 20, 2019 9.997 10.03 9.990 10.03 274,227 +0.04(+0.35%)
Sep 19, 2019 9.990 10.00 9.976 9.990 164,390 +0.05(+0.50%)
Sep 18, 2019 9.920 9.955 9.913 9.941 231,674 +0.02(+0.21%)
Sep 17, 2019 9.927 9.934 9.856 9.920 243,925 -0.02(-0.21%)
Sep 16, 2019 9.927 9.941 9.892 9.941 273,766 +0.03(+0.28%)
Sep 13, 2019 10.02 10.02 9.877 9.913 317,519 -0.14(-1.40%)
Sep 12, 2019 10.12 10.12 10.04 10.05 129,203 -0.05(-0.49%)
Sep 11, 2019 10.10 10.12 10.09 10.10 115,156 +0.00(+0.00%)
Sep 10, 2019 10.18 10.19 10.07 10.10 225,719 -0.08(-0.76%)
Sep 09, 2019 10.24 10.25 10.17 10.18 251,433 -0.08(-0.82%)
Sep 06, 2019 10.23 10.30 10.23 10.26 436,304 +0.04(+0.34%)
Sep 05, 2019 10.27 10.29 10.22 10.23 236,353 -0.08(-0.82%)
Sep 04, 2019 10.27 10.33 10.27 10.31 152,986 +0.04(+0.41%)
Sep 03, 2019 10.23 10.29 10.23 10.27 152,280 +0.06(+0.55%)
Aug 30, 2019 10.29 10.29 10.21 10.21 133,984 -0.07(-0.68%)
Aug 29, 2019 10.29 10.29 10.24 10.29 302,013 +0.00(+0.00%)
Aug 28, 2019 10.21 10.30 10.21 10.29 193,456 +0.07(+0.69%)
Aug 27, 2019 10.21 10.29 10.18 10.21 260,350 +0.02(+0.21%)
Aug 26, 2019 10.21 10.24 10.19 10.19 121,590 -0.01(-0.14%)
Aug 23, 2019 10.20 10.21 10.17 10.21 100,488 +0.02(+0.21%)
Aug 22, 2019 10.21 10.21 10.18 10.19 119,324 -0.03(-0.28%)
Aug 21, 2019 10.17 10.22 10.17 10.21 179,359 +0.05(+0.48%)
Aug 20, 2019 10.14 10.21 10.12 10.17 176,680 +0.03(+0.28%)
Aug 19, 2019 10.21 10.21 10.13 10.14 177,275 -0.08(-0.82%)
Aug 16, 2019 10.22 10.26 10.21 10.22 160,353 -0.04(-0.34%)
Aug 15, 2019 10.21 10.26 10.19 10.26 144,479 +0.10(+0.97%)
Aug 14, 2019 10.11 10.17 10.11 10.16 139,556 +0.06(+0.63%)
Aug 13, 2019 10.17 10.19 10.05 10.10 206,868 -0.04(-0.35%)
Aug 12, 2019 10.13 10.13 10.10 10.13 146,292 +0.04(+0.35%)
Aug 09, 2019 10.13 10.14 10.08 10.10 83,302 -0.02(-0.21%)
Aug 08, 2019 10.06 10.12 10.05 10.12 137,095 +0.08(+0.77%)
Aug 07, 2019 10.07 10.11 10.04 10.04 184,016 -0.03(-0.28%)
Aug 06, 2019 10.00 10.08 10.00 10.07 199,335 +0.08(+0.84%)
Aug 05, 2019 10.02 10.03 9.977 9.984 235,845 -0.03(-0.35%)
Aug 02, 2019 9.984 10.03 9.921 10.02 162,740 +0.04(+0.42%)
Aug 01, 2019 9.879 9.977 9.869 9.977 159,592 +0.10(+1.06%)
Jul 31, 2019 9.872 9.893 9.844 9.872 176,344 +0.02(+0.21%)
Jul 30, 2019 9.893 9.905 9.795 9.851 291,071 -0.04(-0.42%)
Jul 29, 2019 9.907 9.907 9.858 9.893 136,766 +0.01(+0.07%)
Jul 26, 2019 9.872 9.893 9.865 9.886 207,969 +0.02(+0.21%)
Jul 25, 2019 9.872 9.879 9.844 9.865 228,587 +0.01(+0.14%)
Jul 24, 2019 9.844 9.858 9.832 9.851 163,248 +0.01(+0.07%)
Jul 23, 2019 9.844 9.851 9.760 9.844 222,338 +0.00(+0.00%)
Jul 22, 2019 9.837 9.865 9.827 9.844 176,194 +0.01(+0.14%)
Jul 19, 2019 9.809 9.837 9.807 9.830 133,541 +0.02(+0.21%)
Jul 18, 2019 9.781 9.816 9.774 9.809 156,834 +0.03(+0.29%)
Jul 17, 2019 9.781 9.788 9.760 9.781 173,315 +0.01(+0.14%)
Jul 16, 2019 9.760 9.781 9.760 9.767 134,302 -0.01(-0.14%)
Jul 15, 2019 9.753 9.788 9.753 9.781 141,515 +0.03(+0.36%)
Jul 12, 2019 9.781 9.781 9.746 9.746 118,798 -0.03(-0.36%)
Jul 11, 2019 9.858 9.858 9.774 9.781 122,478 -0.03(-0.28%)
Jul 10, 2019 9.788 9.830 9.753 9.809 267,764 +0.08(+0.79%)
Jul 09, 2019 9.851 9.851 9.733 9.733 345,964 -0.08(-0.85%)
Jul 08, 2019 9.858 9.858 9.809 9.816 118,185 -0.03(-0.35%)
Jul 05, 2019 9.823 9.872 9.795 9.851 74,028 -0.01(-0.07%)
Jul 03, 2019 9.830 9.872 9.830 9.858 75,322 +0.03(+0.35%)
Jul 02, 2019 9.809 9.851 9.795 9.823 207,937 +0.01(+0.07%)
Jul 01, 2019 9.753 9.823 9.746 9.816 291,696 +0.03(+0.36%)
Jun 28, 2019 9.719 9.781 9.719 9.781 241,634 +0.03(+0.36%)
Jun 27, 2019 9.740 9.746 9.719 9.746 149,492 +0.03(+0.29%)
Jun 26, 2019 9.698 9.733 9.698 9.719 243,079 +0.06(+0.58%)
Jun 25, 2019 9.670 9.712 9.663 9.663 267,749 -0.01(-0.14%)
Jun 24, 2019 9.670 9.705 9.670 9.677 232,703 -0.01(-0.14%)
Jun 21, 2019 9.642 9.698 9.621 9.691 239,190 -0.01(-0.07%)
Jun 20, 2019 9.719 9.719 9.666 9.698 125,996 +0.04(+0.43%)
Jun 19, 2019 9.600 9.670 9.579 9.656 156,015 +0.05(+0.51%)
Jun 18, 2019 9.566 9.642 9.559 9.607 225,961 +0.08(+0.80%)
Jun 17, 2019 9.517 9.552 9.510 9.531 271,183 +0.00(+0.00%)
Jun 14, 2019 9.517 9.531 9.510 9.531 217,341 +0.02(+0.22%)
Jun 13, 2019 9.517 9.531 9.510 9.510 331,387 -0.01(-0.11%)
Jun 12, 2019 9.617 9.624 9.500 9.520 385,840 -0.10(-1.01%)
Jun 11, 2019 9.610 9.617 9.590 9.617 99,653 +0.02(+0.22%)
Jun 10, 2019 9.590 9.617 9.576 9.597 131,215 +0.01(+0.14%)
Jun 07, 2019 9.555 9.583 9.552 9.583 146,738 +0.04(+0.44%)
Jun 06, 2019 9.527 9.583 9.523 9.541 126,447 +0.02(+0.22%)
Jun 05, 2019 9.520 9.520 9.493 9.520 109,415 +0.01(+0.15%)
Jun 04, 2019 9.513 9.520 9.500 9.507 140,672 +0.01(+0.07%)
Jun 03, 2019 9.486 9.527 9.479 9.500 129,941 +0.03(+0.37%)
May 31, 2019 9.437 9.479 9.417 9.465 142,405 +0.06(+0.66%)
May 30, 2019 9.410 9.410 9.382 9.403 124,799 +0.01(+0.07%)
May 29, 2019 9.423 9.437 9.389 9.396 177,901 -0.01(-0.07%)
May 28, 2019 9.382 9.410 9.368 9.403 139,492 +0.02(+0.22%)
May 24, 2019 9.389 9.410 9.375 9.382 170,712 +0.01(+0.15%)
May 23, 2019 9.320 9.368 9.306 9.368 89,878 +0.06(+0.67%)
May 22, 2019 9.313 9.333 9.306 9.306 112,137 -0.01(-0.15%)
May 21, 2019 9.299 9.340 9.299 9.320 98,684 +0.01(+0.15%)
May 20, 2019 9.313 9.320 9.278 9.306 128,317 +0.00(+0.00%)
May 17, 2019 9.340 9.347 9.299 9.306 91,711 -0.03(-0.30%)
May 16, 2019 9.340 9.375 9.326 9.333 109,727 -0.01(-0.07%)
May 15, 2019 9.333 9.347 9.320 9.340 79,817 +0.01(+0.15%)
May 14, 2019 9.306 9.340 9.289 9.326 169,774 +0.04(+0.41%)
May 13, 2019 9.247 9.295 9.220 9.288 161,569 +0.04(+0.45%)
May 10, 2019 9.261 9.261 9.213 9.247 230,026 -0.01(-0.07%)
May 09, 2019 9.261 9.268 9.199 9.254 152,599 +0.01(+0.07%)
May 08, 2019 9.254 9.261 9.220 9.247 166,376 +0.01(+0.07%)
May 07, 2019 9.247 9.268 9.206 9.240 192,862 -0.01(-0.07%)
May 06, 2019 9.254 9.268 9.233 9.247 231,910 -0.01(-0.07%)
May 03, 2019 9.268 9.268 9.226 9.254 183,295 +0.00(+0.00%)
May 02, 2019 9.282 9.288 9.227 9.254 176,059 -0.01(-0.07%)
May 01, 2019 9.288 9.288 9.240 9.261 219,715 +0.01(+0.15%)
Apr 30, 2019 9.288 9.288 9.233 9.247 140,935 +0.00(+0.00%)
Apr 29, 2019 9.288 9.302 9.233 9.247 128,242 -0.01(-0.07%)
Apr 26, 2019 9.220 9.282 9.220 9.254 110,006 +0.02(+0.22%)
Apr 25, 2019 9.220 9.261 9.220 9.233 75,438 +0.01(+0.15%)
Apr 24, 2019 9.233 9.233 9.199 9.220 100,475 -0.01(-0.07%)
Apr 23, 2019 9.233 9.240 9.178 9.226 193,380 -0.01(-0.07%)
Apr 22, 2019 9.178 9.275 9.178 9.233 132,006 +0.06(+0.60%)
Apr 18, 2019 9.185 9.207 9.164 9.178 146,578 +0.01(+0.08%)
Apr 17, 2019 9.199 9.233 9.151 9.171 122,449 -0.02(-0.22%)
Apr 16, 2019 9.206 9.213 9.192 9.192 80,197 -0.02(-0.22%)
Apr 15, 2019 9.199 9.220 9.185 9.213 106,008 -0.01(-0.07%)
Apr 12, 2019 9.240 9.251 9.185 9.220 122,777 -0.02(-0.19%)
Apr 11, 2019 9.244 9.244 9.220 9.237 107,598 -0.01(-0.07%)
Apr 10, 2019 9.202 9.264 9.190 9.244 146,419 +0.05(+0.60%)
Apr 09, 2019 9.209 9.209 9.168 9.189 88,062 -0.01(-0.15%)
Apr 08, 2019 9.223 9.230 9.189 9.202 172,163 -0.02(-0.22%)
Apr 05, 2019 9.189 9.237 9.189 9.223 111,998 +0.02(+0.22%)
Apr 04, 2019 9.223 9.223 9.202 9.202 106,984 -0.02(-0.22%)
Apr 03, 2019 9.216 9.223 9.216 9.223 169,876 +0.00(+0.00%)
Apr 02, 2019 9.278 9.285 9.218 9.223 173,341 -0.04(-0.44%)
Apr 01, 2019 9.209 9.264 9.209 9.264 131,877 +0.04(+0.45%)
Mar 29, 2019 9.230 9.237 9.201 9.223 243,391 -0.01(-0.07%)
Mar 28, 2019 9.230 9.250 9.202 9.230 160,846 -0.02(-0.22%)
Mar 27, 2019 9.216 9.257 9.207 9.250 324,352 +0.07(+0.75%)
Mar 26, 2019 9.134 9.202 9.127 9.182 180,573 +0.05(+0.53%)
Mar 25, 2019 9.127 9.148 9.113 9.134 112,173 +0.01(+0.08%)
Mar 22, 2019 9.113 9.148 9.106 9.127 182,142 +0.01(+0.15%)
Mar 21, 2019 9.045 9.113 9.022 9.113 162,365 +0.09(+0.99%)
Mar 20, 2019 8.949 9.031 8.942 9.024 143,338 +0.08(+0.84%)
Mar 19, 2019 8.962 8.983 8.935 8.949 160,469 -0.01(-0.15%)
Mar 18, 2019 8.935 8.962 8.935 8.962 112,693 +0.04(+0.46%)
Mar 15, 2019 8.942 8.945 8.908 8.921 143,205 +0.00(+0.00%)
Mar 14, 2019 8.983 8.997 8.921 8.921 201,211 -0.04(-0.50%)
Mar 13, 2019 8.986 8.988 8.959 8.966 190,503 +0.01(+0.08%)
Mar 12, 2019 9.000 9.000 8.959 8.959 118,735 -0.01(-0.15%)
Mar 11, 2019 9.041 9.041 8.966 8.973 153,201 -0.04(-0.45%)
Mar 08, 2019 8.973 9.020 8.959 9.014 216,023 +0.05(+0.53%)
Mar 07, 2019 8.904 8.980 8.894 8.966 161,738 +0.06(+0.69%)
Mar 06, 2019 8.898 8.942 8.877 8.904 213,280 +0.02(+0.23%)
Mar 05, 2019 8.891 8.904 8.870 8.884 151,047 +0.01(+0.15%)
Mar 04, 2019 8.877 8.877 8.850 8.870 100,077 +0.00(+0.00%)
Mar 01, 2019 8.952 8.966 8.864 8.870 256,032 -0.05(-0.54%)
Feb 28, 2019 8.925 8.945 8.904 8.918 203,606 -0.03(-0.38%)
Feb 27, 2019 8.966 8.973 8.945 8.952 109,943 -0.03(-0.38%)
Feb 26, 2019 8.891 9.000 8.843 8.986 285,213 +0.13(+1.46%)
Feb 25, 2019 8.795 8.857 8.795 8.857 137,136 +0.07(+0.78%)
Feb 22, 2019 8.904 8.904 8.768 8.788 261,015 -0.11(-1.23%)
Feb 21, 2019 8.891 8.911 8.857 8.898 84,483 -0.01(-0.15%)
Feb 20, 2019 8.918 8.925 8.884 8.911 160,525 -0.01(-0.08%)
Feb 19, 2019 8.850 8.932 8.850 8.918 164,521 +0.09(+1.00%)
Feb 15, 2019 8.802 8.836 8.795 8.829 216,609 +0.03(+0.31%)
Feb 14, 2019 8.850 8.861 8.795 8.802 318,669 -0.02(-0.27%)
Feb 13, 2019 8.880 8.880 8.799 8.826 153,549 -0.04(-0.46%)
Feb 12, 2019 8.860 8.880 8.853 8.867 116,440 +0.03(+0.38%)
Feb 11, 2019 8.833 8.860 8.823 8.833 235,652 -0.01(-0.08%)
Feb 08, 2019 8.819 8.846 8.812 8.840 95,150 +0.03(+0.39%)
Feb 07, 2019 8.826 8.826 8.792 8.806 89,755 -0.02(-0.23%)
Feb 06, 2019 8.826 8.826 8.812 8.826 110,305 +0.01(+0.15%)
Feb 05, 2019 8.758 8.833 8.758 8.812 146,576 +0.07(+0.85%)
Feb 04, 2019 8.799 8.826 8.738 8.738 134,856 -0.08(-0.92%)
Feb 01, 2019 8.819 8.826 8.806 8.819 106,639 +0.01(+0.15%)
Jan 31, 2019 8.778 8.819 8.772 8.806 192,254 +0.05(+0.58%)
Jan 30, 2019 8.745 8.792 8.736 8.755 205,979 +0.02(+0.27%)
Jan 29, 2019 8.731 8.758 8.724 8.731 141,833 +0.01(+0.16%)
Jan 28, 2019 8.724 8.745 8.704 8.717 189,569 -0.02(-0.23%)
Jan 25, 2019 8.765 8.765 8.731 8.738 163,199 -0.01(-0.08%)
Jan 24, 2019 8.663 8.758 8.656 8.745 225,078 +0.07(+0.86%)
Jan 23, 2019 8.670 8.690 8.609 8.670 237,044 +0.03(+0.31%)
Jan 22, 2019 8.582 8.643 8.554 8.643 175,092 +0.07(+0.87%)
Jan 18, 2019 8.636 8.636 8.500 8.568 478,552 -0.06(-0.71%)
Jan 17, 2019 8.677 8.677 8.609 8.629 204,512 -0.05(-0.55%)
Jan 16, 2019 8.670 8.704 8.622 8.677 254,322 -0.02(-0.23%)
Jan 15, 2019 8.704 8.724 8.670 8.697 936,982 -0.01(-0.08%)
Jan 14, 2019 8.683 8.745 8.665 8.704 311,421 +0.03(+0.31%)
Jan 11, 2019 8.636 8.690 8.616 8.677 234,783 +0.05(+0.63%)
Jan 10, 2019 8.616 8.643 8.602 8.622 182,201 +0.00(+0.00%)
Jan 09, 2019 8.643 8.656 8.595 8.622 194,602 +0.02(+0.24%)
Jan 08, 2019 8.649 8.663 8.595 8.602 197,328 -0.05(-0.55%)
Jan 07, 2019 8.493 8.683 8.453 8.649 387,142 +0.18(+2.17%)
Jan 04, 2019 8.385 8.466 8.351 8.466 205,472 +0.08(+0.97%)
Jan 03, 2019 8.351 8.432 8.351 8.385 268,320 +0.03(+0.41%)
Jan 02, 2019 8.262 8.364 8.249 8.351 200,706 +0.07(+0.82%)
Dec 31, 2018 8.262 8.317 8.215 8.283 530,841 +0.05(+0.66%)
Dec 28, 2018 8.222 8.235 8.222 8.229 446,295 +0.01(+0.12%)
Dec 27, 2018 8.239 8.245 8.178 8.218 367,009 +0.01(+0.16%)
Dec 26, 2018 8.252 8.259 8.191 8.205 206,898 -0.04(-0.49%)
Dec 24, 2018 8.252 8.252 8.191 8.245 224,345 +0.02(+0.25%)
Dec 21, 2018 8.191 8.266 8.191 8.225 342,071 -0.02(-0.25%)
Dec 20, 2018 8.286 8.313 8.232 8.245 356,379 -0.01(-0.08%)
Dec 19, 2018 8.252 8.272 8.236 8.252 221,458 +0.02(+0.25%)
Dec 18, 2018 8.239 8.259 8.218 8.232 325,685 -0.03(-0.41%)
Dec 17, 2018 8.252 8.266 8.212 8.266 249,441 +0.03(+0.41%)
Dec 14, 2018 8.232 8.252 8.225 8.232 299,868 -0.01(-0.16%)
Dec 13, 2018 8.293 8.347 8.205 8.245 301,131 -0.02(-0.25%)
Dec 12, 2018 8.286 8.313 8.266 8.266 205,434 -0.03(-0.37%)
Dec 11, 2018 8.289 8.323 8.289 8.296 238,010 +0.01(+0.16%)
Dec 10, 2018 8.283 8.316 8.283 8.283 177,416 -0.02(-0.24%)
Dec 07, 2018 8.236 8.323 8.236 8.303 291,331 +0.07(+0.90%)
Dec 06, 2018 8.182 8.269 8.175 8.229 300,585 +0.03(+0.41%)
Dec 04, 2018 8.155 8.209 8.155 8.195 206,180 +0.04(+0.49%)
Dec 03, 2018 8.135 8.182 8.135 8.155 230,731 +0.03(+0.33%)
Nov 30, 2018 8.128 8.175 8.121 8.128 200,969 +0.00(+0.00%)
Nov 29, 2018 8.148 8.168 8.115 8.128 224,925 -0.02(-0.25%)
Nov 28, 2018 8.128 8.162 8.128 8.148 172,606 +0.02(+0.25%)
Nov 27, 2018 8.128 8.148 8.115 8.128 237,966 -0.02(-0.25%)
Nov 26, 2018 8.162 8.173 8.128 8.148 361,047 -0.05(-0.66%)
Nov 23, 2018 8.128 8.202 8.128 8.202 67,585 +0.08(+0.99%)
Nov 21, 2018 8.121 8.121 8.121 0 -0.01(-0.17%)
Nov 20, 2018 8.135 8.155 8.128 8.135 218,737 -0.01(-0.16%)
Nov 19, 2018 8.115 8.168 8.115 8.148 216,215 +0.00(+0.00%)
Nov 16, 2018 8.142 8.162 8.142 8.148 145,293 -0.02(-0.25%)
Nov 15, 2018 8.175 8.195 8.162 8.168 201,883 -0.01(-0.08%)
Nov 14, 2018 8.209 8.222 8.162 8.175 183,585 +0.00(+0.04%)
Nov 13, 2018 8.185 8.192 8.165 8.172 174,410 -0.01(-0.08%)
Nov 12, 2018 8.172 8.192 8.165 8.178 156,188 +0.02(+0.25%)
Nov 09, 2018 8.172 8.178 8.152 8.158 140,382 -0.01(-0.08%)
Nov 08, 2018 8.185 8.192 8.158 8.165 159,922 +0.01(+0.16%)
Nov 07, 2018 8.212 8.237 8.152 8.152 186,716 -0.05(-0.57%)
Nov 06, 2018 8.192 8.232 8.185 8.198 158,004 +0.01(+0.08%)
Nov 05, 2018 8.212 8.252 8.192 8.192 179,157 -0.01(-0.16%)
Nov 02, 2018 8.232 8.272 8.198 8.205 98,178 -0.03(-0.32%)
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.