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

BlackRock Core Bond Trust (NY: BHK )

10.55 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:22 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 (%)
Mar 31, 2008 4.484 4.549 4.480 4.549 305,027 +0.05(+1.11%)
Mar 28, 2008 4.553 4.561 4.499 4.499 167,933 -0.05(-1.19%)
Mar 27, 2008 4.511 4.565 4.500 4.553 169,055 +0.04(+0.85%)
Mar 26, 2008 4.484 4.545 4.484 4.515 179,336 +0.02(+0.43%)
Mar 25, 2008 4.515 4.534 4.484 4.495 179,855 +0.00(+0.00%)
Mar 24, 2008 4.488 4.522 4.480 4.495 157,308 +0.00(+0.00%)
Mar 21, 2008 4.472 4.515 4.430 4.495 149,798 +0.00(+0.00%)
Mar 20, 2008 4.472 4.515 4.430 4.495 149,798 +0.02(+0.52%)
Mar 19, 2008 4.422 4.476 4.418 4.472 137,353 +0.05(+1.22%)
Mar 18, 2008 4.418 4.472 4.399 4.418 195,927 +0.02(+0.35%)
Mar 17, 2008 4.445 4.445 4.341 4.403 230,909 -0.07(-1.64%)
Mar 14, 2008 4.507 4.513 4.472 4.476 87,335 -0.04(-0.94%)
Mar 13, 2008 4.464 4.518 4.453 4.518 153,161 +0.01(+0.26%)
Mar 12, 2008 4.542 4.542 4.461 4.507 126,209 -0.02(-0.34%)
Mar 11, 2008 4.495 4.534 4.491 4.522 148,756 -0.00(-0.09%)
Mar 10, 2008 4.495 4.534 4.472 4.526 173,894 -0.00(-0.09%)
Mar 07, 2008 4.507 4.549 4.507 4.530 143,427 -0.01(-0.25%)
Mar 06, 2008 4.600 4.642 4.538 4.542 196,700 -0.09(-1.92%)
Mar 05, 2008 4.657 4.692 4.630 4.630 88,357 -0.04(-0.83%)
Mar 04, 2008 4.634 4.688 4.634 4.669 185,297 +0.02(+0.33%)
Mar 03, 2008 4.650 4.688 4.650 4.654 113,479 -0.01(-0.17%)
Feb 29, 2008 4.681 4.692 4.615 4.661 124,395 -0.02(-0.33%)
Feb 28, 2008 4.611 4.677 4.611 4.677 68,417 +0.05(+1.00%)
Feb 27, 2008 4.615 4.688 4.611 4.630 119,730 -0.02(-0.46%)
Feb 26, 2008 4.677 4.684 4.634 4.652 150,311 -0.01(-0.21%)
Feb 25, 2008 4.561 4.669 4.553 4.661 192,294 +0.09(+2.03%)
Feb 22, 2008 4.542 4.569 4.530 4.569 124,913 +0.02(+0.34%)
Feb 21, 2008 4.553 4.569 4.495 4.553 128,171 +0.00(+0.00%)
Feb 20, 2008 4.561 4.576 4.507 4.553 223,911 -0.03(-0.59%)
Feb 19, 2008 4.518 4.580 4.518 4.580 178,963 +0.03(+0.68%)
Feb 18, 2008 4.522 4.549 4.441 4.549 0 +0.00(+0.00%)
Feb 15, 2008 4.522 4.549 4.441 4.549 283,950 -0.02(-0.34%)
Feb 14, 2008 4.669 4.669 4.545 4.565 291,810 -0.13(-2.67%)
Feb 13, 2008 4.688 4.715 4.673 4.690 114,806 -0.03(-0.69%)
Feb 12, 2008 4.769 4.774 4.711 4.723 214,589 -0.08(-1.69%)
Feb 11, 2008 4.773 4.831 4.738 4.804 103,066 +0.05(+0.97%)
Feb 08, 2008 4.792 4.792 4.746 4.758 72,304 -0.02(-0.40%)
Feb 07, 2008 4.785 4.823 4.777 4.777 103,403 -0.03(-0.72%)
Feb 06, 2008 4.823 4.839 4.804 4.812 80,079 +0.00(+0.08%)
Feb 05, 2008 4.862 4.862 4.808 4.808 141,694 -0.03(-0.72%)
Feb 04, 2008 4.804 4.854 4.804 4.843 137,094 +0.02(+0.48%)
Feb 01, 2008 4.854 4.854 4.808 4.819 133,206 -0.02(-0.40%)
Jan 31, 2008 4.781 4.839 4.769 4.839 100,034 +0.05(+1.05%)
Jan 30, 2008 4.804 4.816 4.785 4.789 148,056 -0.01(-0.24%)
Jan 29, 2008 4.843 4.846 4.773 4.800 245,680 +0.00(+0.00%)
Jan 28, 2008 4.758 4.839 4.758 4.800 200,587 +0.00(+0.08%)
Jan 25, 2008 4.893 4.893 4.777 4.796 165,342 -0.07(-1.35%)
Jan 24, 2008 4.754 4.862 4.754 4.862 270,560 +0.08(+1.78%)
Jan 23, 2008 4.700 4.804 4.696 4.777 209,761 +0.07(+1.48%)
Jan 22, 2008 4.673 4.727 4.619 4.708 182,446 -0.02(-0.49%)
Jan 21, 2008 4.812 4.816 4.731 4.731 0 +0.00(+0.00%)
Jan 18, 2008 4.812 4.816 4.731 4.731 122,063 -0.05(-1.13%)
Jan 17, 2008 4.800 4.800 4.769 4.785 177,004 +0.01(+0.24%)
Jan 16, 2008 4.762 4.816 4.762 4.773 141,240 -0.05(-0.96%)
Jan 15, 2008 4.731 4.823 4.731 4.819 107,511 +0.07(+1.54%)
Jan 14, 2008 4.765 4.792 4.742 4.746 112,046 -0.01(-0.16%)
Jan 11, 2008 4.746 4.800 4.746 4.754 150,583 -0.00(-0.00%)
Jan 10, 2008 4.758 4.796 4.742 4.754 129,578 -0.00(-0.08%)
Jan 09, 2008 4.750 4.792 4.719 4.758 120,767 +0.02(+0.49%)
Jan 08, 2008 4.746 4.758 4.722 4.735 133,489 +0.02(+0.33%)
Jan 07, 2008 4.711 4.769 4.708 4.719 131,739 +0.00(+0.00%)
Jan 04, 2008 4.700 4.738 4.696 4.719 216,137 +0.01(+0.25%)
Jan 03, 2008 4.623 4.708 4.623 4.708 219,765 +0.10(+2.09%)
Jan 02, 2008 4.573 4.611 4.545 4.611 195,922 +0.07(+1.53%)
Jan 01, 2008 4.573 4.573 4.509 4.542 0 +0.00(+0.00%)
Dec 31, 2007 4.573 4.573 4.509 4.542 371,188 +0.05(+1.03%)
Dec 28, 2007 4.511 4.515 4.488 4.495 291,696 +0.00(+0.09%)
Dec 27, 2007 4.437 4.553 4.437 4.491 429,363 -0.00(-0.09%)
Dec 26, 2007 4.669 4.669 4.484 4.495 372,157 -0.04(-0.85%)
Dec 24, 2007 4.669 4.727 4.526 4.534 147,460 -0.02(-0.42%)
Dec 21, 2007 4.549 4.607 4.522 4.553 229,094 +0.02(+0.43%)
Dec 20, 2007 4.534 4.567 4.522 4.534 325,501 +0.00(+0.00%)
Dec 19, 2007 4.569 4.569 4.507 4.534 251,641 +0.01(+0.26%)
Dec 18, 2007 4.503 4.545 4.495 4.522 296,216 +0.01(+0.26%)
Dec 17, 2007 4.553 4.569 4.495 4.511 292,329 -0.06(-1.35%)
Dec 14, 2007 4.623 4.630 4.536 4.573 197,736 -0.05(-1.09%)
Dec 13, 2007 4.592 4.630 4.592 4.623 141,240 -0.00(-0.08%)
Dec 12, 2007 4.650 4.677 4.592 4.627 255,788 +0.02(+0.33%)
Dec 11, 2007 4.619 4.657 4.588 4.611 172,080 -0.03(-0.75%)
Dec 10, 2007 4.677 4.696 4.646 4.646 189,962 -0.04(-0.91%)
Dec 07, 2007 4.762 4.762 4.665 4.688 210,694 -0.04(-0.90%)
Dec 06, 2007 4.785 4.785 4.715 4.731 242,571 -0.07(-1.53%)
Dec 05, 2007 4.765 4.804 4.746 4.804 130,615 +0.04(+0.81%)
Dec 04, 2007 4.673 4.800 4.673 4.765 200,333 +0.02(+0.41%)
Dec 03, 2007 4.762 4.800 4.738 4.746 209,917 -0.04(-0.81%)
Nov 30, 2007 4.762 4.785 4.723 4.785 192,553 +0.07(+1.47%)
Nov 29, 2007 4.719 4.731 4.688 4.715 161,454 +0.00(+0.08%)
Nov 28, 2007 4.727 4.762 4.696 4.711 224,689 -0.02(-0.33%)
Nov 27, 2007 4.638 4.746 4.623 4.727 270,300 +0.10(+2.08%)
Nov 26, 2007 4.584 4.646 4.584 4.630 107,811 +0.00(+0.00%)
Nov 23, 2007 4.634 4.665 4.630 4.630 41,205 +0.00(+0.00%)
Nov 21, 2007 4.553 4.665 4.553 4.630 142,279 -0.01(-0.25%)
Nov 20, 2007 4.630 4.696 4.596 4.642 245,421 +0.01(+0.25%)
Nov 19, 2007 4.650 4.669 4.630 4.630 173,635 -0.01(-0.17%)
Nov 16, 2007 4.627 4.654 4.627 4.638 129,319 +0.01(+0.17%)
Nov 15, 2007 4.654 4.657 4.623 4.630 158,345 -0.01(-0.17%)
Nov 14, 2007 4.677 4.684 4.638 4.638 246,458 -0.03(-0.66%)
Nov 13, 2007 4.677 4.679 4.657 4.669 117,398 -0.02(-0.33%)
Nov 12, 2007 4.677 4.696 4.661 4.684 184,519 -0.00(-0.08%)
Nov 09, 2007 4.650 4.688 4.646 4.688 100,812 +0.03(+0.58%)
Nov 08, 2007 4.657 4.677 4.630 4.661 295,439 -0.01(-0.17%)
Nov 07, 2007 4.684 4.696 4.657 4.669 357,896 -0.04(-0.82%)
Nov 06, 2007 4.708 4.719 4.684 4.708 181,928 +0.00(+0.02%)
Nov 05, 2007 4.708 4.735 4.700 4.707 276,002 -0.01(-0.19%)
Nov 02, 2007 4.731 4.735 4.700 4.715 125,691 -0.01(-0.16%)
Nov 01, 2007 4.708 4.723 4.696 4.723 97,183 +0.00(+0.08%)
Oct 31, 2007 4.719 4.746 4.704 4.719 118,953 +0.00(+0.00%)
Oct 30, 2007 4.723 4.735 4.715 4.719 158,345 +0.01(+0.16%)
Oct 29, 2007 4.719 4.735 4.708 4.711 131,910 -0.02(-0.33%)
Oct 26, 2007 4.727 4.731 4.711 4.727 79,820 +0.01(+0.16%)
Oct 25, 2007 4.727 4.735 4.704 4.719 212,249 +0.00(+0.08%)
Oct 24, 2007 4.692 4.723 4.688 4.715 126,987 +0.03(+0.58%)
Oct 23, 2007 4.688 4.704 4.673 4.688 203,179 +0.01(+0.25%)
Oct 22, 2007 4.661 4.696 4.654 4.677 137,094 -0.00(-0.08%)
Oct 19, 2007 4.665 4.684 4.634 4.681 201,105 +0.02(+0.33%)
Oct 18, 2007 4.673 4.692 4.665 4.665 222,356 -0.00(-0.08%)
Oct 17, 2007 4.665 4.692 4.650 4.669 226,503 -0.02(-0.33%)
Oct 16, 2007 4.677 4.711 4.665 4.684 119,471 -0.01(-0.16%)
Oct 15, 2007 4.723 4.731 4.688 4.692 102,885 -0.03(-0.65%)
Oct 12, 2007 4.731 4.746 4.715 4.723 43,797 -0.01(-0.24%)
Oct 11, 2007 4.750 4.800 4.708 4.735 202,920 -0.05(-1.05%)
Oct 10, 2007 4.742 4.796 4.742 4.785 143,573 +0.02(+0.49%)
Oct 09, 2007 4.750 4.771 4.738 4.762 186,074 +0.02(+0.41%)
Oct 08, 2007 4.808 4.808 4.738 4.742 136,834 -0.05(-0.97%)
Oct 05, 2007 4.765 4.812 4.762 4.789 183,483 +0.03(+0.57%)
Oct 04, 2007 4.800 4.812 4.762 4.762 72,564 -0.02(-0.48%)
Oct 03, 2007 4.773 4.808 4.754 4.785 172,598 +0.01(+0.24%)
Oct 02, 2007 4.792 4.819 4.773 4.773 77,228 -0.03(-0.64%)
Oct 01, 2007 4.769 4.804 4.758 4.804 94,333 +0.04(+0.81%)
Sep 28, 2007 4.785 4.792 4.762 4.765 116,879 +0.00(+0.00%)
Sep 27, 2007 4.758 4.800 4.758 4.765 76,969 -0.00(-0.08%)
Sep 26, 2007 4.762 4.789 4.744 4.769 155,235 +0.00(+0.08%)
Sep 25, 2007 4.777 4.781 4.740 4.765 175,190 +0.00(+0.00%)
Sep 24, 2007 4.762 4.781 4.735 4.765 218,210 +0.00(+0.08%)
Sep 21, 2007 4.746 4.773 4.700 4.762 146,164 +0.02(+0.49%)
Sep 20, 2007 4.812 4.816 4.711 4.738 174,153 -0.05(-1.13%)
Sep 19, 2007 4.754 4.839 4.754 4.792 237,128 -0.03(-0.56%)
Sep 18, 2007 4.750 4.866 4.715 4.819 105,476 +0.12(+2.55%)
Sep 17, 2007 4.742 4.762 4.700 4.700 126,468 -0.04(-0.90%)
Sep 14, 2007 4.850 4.850 4.723 4.742 137,042 -0.07(-1.44%)
Sep 13, 2007 4.816 4.873 4.765 4.812 117,139 -0.00(-0.08%)
Sep 12, 2007 4.862 4.873 4.804 4.816 119,471 -0.03(-0.64%)
Sep 11, 2007 4.843 4.877 4.819 4.846 104,958 +0.04(+0.88%)
Sep 10, 2007 4.808 4.823 4.735 4.804 144,609 +0.05(+0.97%)
Sep 07, 2007 4.792 4.823 4.731 4.758 120,767 -0.01(-0.24%)
Sep 06, 2007 4.765 4.831 4.723 4.769 210,435 +0.00(+0.08%)
Sep 05, 2007 4.765 4.785 4.731 4.765 90,705 -0.02(-0.32%)
Sep 04, 2007 4.719 4.781 4.719 4.781 167,933 +0.03(+0.65%)
Aug 31, 2007 4.754 4.780 4.727 4.750 87,854 -0.01(-0.24%)
Aug 30, 2007 4.769 4.781 4.735 4.762 164,046 -0.02(-0.48%)
Aug 29, 2007 4.731 4.804 4.727 4.785 223,652 +0.02(+0.40%)
Aug 28, 2007 4.700 4.785 4.700 4.765 161,195 +0.02(+0.41%)
Aug 27, 2007 4.673 4.746 4.673 4.746 120,248 +0.05(+0.99%)
Aug 24, 2007 4.746 4.762 4.650 4.700 128,282 +0.02(+0.41%)
Aug 23, 2007 4.708 4.727 4.646 4.681 240,238 +0.04(+0.83%)
Aug 22, 2007 4.630 4.669 4.627 4.642 307,101 +0.03(+0.75%)
Aug 21, 2007 4.646 4.665 4.576 4.607 210,176 +0.01(+0.25%)
Aug 20, 2007 4.526 4.630 4.499 4.596 235,055 +0.08(+1.79%)
Aug 17, 2007 4.480 4.515 4.472 4.515 306,842 +0.03(+0.78%)
Aug 16, 2007 4.491 4.503 4.457 4.480 643,746 -0.03(-0.60%)
Aug 15, 2007 4.503 4.530 4.491 4.507 406,617 +0.01(+0.17%)
Aug 14, 2007 4.484 4.515 4.454 4.499 328,352 -0.03(-0.68%)
Aug 13, 2007 4.499 4.611 4.488 4.530 270,819 +0.00(+0.09%)
Aug 10, 2007 4.600 4.600 4.256 4.526 529,458 -0.09(-1.92%)
Aug 09, 2007 4.592 4.630 4.584 4.615 130,356 +0.00(+0.00%)
Aug 08, 2007 4.600 4.630 4.592 4.615 135,539 +0.01(+0.25%)
Aug 07, 2007 4.623 4.677 4.592 4.603 120,248 -0.02(-0.33%)
Aug 06, 2007 4.619 4.642 4.596 4.619 140,463 -0.00(-0.08%)
Aug 03, 2007 4.630 4.642 4.600 4.623 156,271 +0.02(+0.50%)
Aug 02, 2007 4.603 4.661 4.592 4.600 107,031 -0.00(-0.08%)
Aug 01, 2007 4.611 4.642 4.569 4.603 194,627 -0.07(-1.57%)
Jul 31, 2007 4.627 4.692 4.626 4.677 131,133 +0.06(+1.37%)
Jul 30, 2007 4.565 4.623 4.538 4.613 200,328 +0.03(+0.64%)
Jul 27, 2007 4.515 4.611 4.491 4.584 164,564 +0.03(+0.76%)
Jul 26, 2007 4.615 4.615 4.488 4.549 178,559 -0.08(-1.75%)
Jul 25, 2007 4.600 4.650 4.557 4.630 288,441 -0.04(-0.83%)
Jul 24, 2007 4.692 4.708 4.646 4.669 135,280 -0.03(-0.58%)
Jul 23, 2007 4.715 4.716 4.692 4.696 143,313 -0.03(-0.65%)
Jul 20, 2007 4.746 4.758 4.708 4.727 93,555 -0.03(-0.57%)
Jul 19, 2007 4.762 4.762 4.715 4.754 138,908 +0.01(+0.16%)
Jul 18, 2007 4.754 4.785 4.727 4.746 247,754 -0.02(-0.32%)
Jul 17, 2007 4.762 4.765 4.727 4.762 166,897 +0.02(+0.49%)
Jul 16, 2007 4.765 4.769 4.738 4.738 122,322 -0.02(-0.41%)
Jul 13, 2007 4.746 4.777 4.735 4.758 165,342 -0.01(-0.24%)
Jul 12, 2007 4.816 4.835 4.765 4.769 147,460 -0.07(-1.36%)
Jul 11, 2007 4.823 4.866 4.819 4.835 132,947 +0.01(+0.24%)
Jul 10, 2007 4.835 4.846 4.804 4.823 164,564 +0.02(+0.32%)
Jul 09, 2007 4.792 4.827 4.785 4.808 88,372 +0.00(+0.08%)
Jul 06, 2007 4.835 4.839 4.785 4.804 101,071 -0.02(-0.48%)
Jul 05, 2007 4.839 4.858 4.827 4.827 85,003 -0.04(-0.79%)
Jul 03, 2007 4.870 4.901 4.844 4.866 118,175 +0.00(+0.08%)
Jul 02, 2007 4.827 4.873 4.827 4.862 140,722 +0.05(+1.04%)
Jun 29, 2007 4.827 4.843 4.809 4.812 156,530 +0.00(+0.08%)
Jun 28, 2007 4.769 4.819 4.765 4.808 353,231 +0.03(+0.65%)
Jun 27, 2007 4.777 4.800 4.746 4.777 201,883 -0.02(-0.40%)
Jun 26, 2007 4.816 4.816 4.773 4.796 160,936 +0.00(+0.00%)
Jun 25, 2007 4.812 4.839 4.792 4.796 155,235 -0.03(-0.56%)
Jun 22, 2007 4.804 4.831 4.804 4.823 131,651 -0.00(-0.08%)
Jun 21, 2007 4.843 4.870 4.800 4.827 117,398 -0.00(-0.08%)
Jun 20, 2007 4.846 4.870 4.808 4.831 148,497 -0.02(-0.48%)
Jun 19, 2007 4.843 4.904 4.823 4.854 133,725 +0.02(+0.48%)
Jun 18, 2007 4.843 4.862 4.816 4.831 159,640 +0.01(+0.16%)
Jun 15, 2007 4.831 4.831 4.800 4.823 123,617 +0.03(+0.64%)
Jun 14, 2007 4.819 4.831 4.765 4.792 168,970 -0.03(-0.64%)
Jun 13, 2007 4.835 4.920 4.785 4.823 216,655 -0.02(-0.32%)
Jun 12, 2007 4.796 4.839 4.792 4.839 109,105 +0.03(+0.64%)
Jun 11, 2007 4.846 4.846 4.804 4.808 138,649 -0.04(-0.80%)
Jun 08, 2007 4.862 4.908 4.823 4.846 178,818 -0.02(-0.40%)
Jun 07, 2007 4.916 4.974 4.866 4.866 273,410 -0.04(-0.79%)
Jun 06, 2007 4.912 4.931 4.904 4.904 200,069 -0.00(-0.08%)
Jun 05, 2007 4.931 4.955 4.908 4.908 142,277 -0.02(-0.47%)
Jun 04, 2007 4.931 4.955 4.897 4.931 225,466 +0.01(+0.16%)
Jun 01, 2007 4.958 4.958 4.908 4.924 218,210 -0.02(-0.31%)
May 31, 2007 4.912 4.955 4.912 4.939 167,415 +0.01(+0.16%)
May 30, 2007 4.939 4.947 4.916 4.931 146,942 +0.01(+0.16%)
May 29, 2007 4.920 4.943 4.908 4.924 169,229 +0.02(+0.31%)
May 25, 2007 4.928 4.958 4.904 4.908 184,001 -0.02(-0.31%)
May 24, 2007 4.935 4.935 4.901 4.924 185,297 +0.00(+0.08%)
May 23, 2007 4.955 4.974 4.901 4.920 328,092 -0.03(-0.70%)
May 22, 2007 5.016 5.019 4.955 4.955 225,207 -0.05(-1.00%)
May 21, 2007 4.989 5.020 4.989 5.005 207,844 +0.00(+0.00%)
May 18, 2007 5.005 5.005 4.982 5.005 143,054 +0.02(+0.31%)
May 17, 2007 4.974 5.005 4.974 4.989 204,734 +0.00(+0.00%)
May 16, 2007 4.997 5.001 4.970 4.989 249,827 -0.02(-0.31%)
May 15, 2007 5.024 5.028 4.993 5.005 168,193 -0.01(-0.23%)
May 14, 2007 5.032 5.039 5.005 5.016 151,347 -0.02(-0.31%)
May 11, 2007 5.039 5.074 5.016 5.032 239,202 -0.03(-0.69%)
May 10, 2007 5.059 5.066 5.036 5.066 177,004 +0.01(+0.15%)
May 09, 2007 5.036 5.063 5.032 5.059 157,826 +0.01(+0.15%)
May 08, 2007 5.036 5.051 5.032 5.051 125,950 -0.01(-0.15%)
May 07, 2007 5.012 5.070 5.012 5.059 121,026 +0.03(+0.54%)
May 04, 2007 5.016 5.036 5.001 5.032 209,917 +0.02(+0.46%)
May 03, 2007 5.001 5.009 4.989 5.009 213,804 -0.01(-0.15%)
May 02, 2007 4.989 5.016 4.989 5.016 119,989 +0.01(+0.23%)
May 01, 2007 4.985 5.009 4.978 5.005 156,530 +0.01(+0.15%)
Apr 30, 2007 4.993 5.001 4.970 4.997 160,159 +0.01(+0.15%)
Apr 27, 2007 4.974 4.993 4.958 4.989 303,473 +0.00(+0.08%)
Apr 26, 2007 4.962 4.997 4.962 4.985 136,575 +0.01(+0.16%)
Apr 25, 2007 4.974 4.997 4.962 4.978 201,105 +0.01(+0.23%)
Apr 24, 2007 4.951 4.974 4.943 4.966 257,083 +0.00(+0.08%)
Apr 23, 2007 4.955 4.970 4.947 4.962 134,502 -0.00(-0.08%)
Apr 20, 2007 4.978 4.982 4.951 4.966 238,424 -0.01(-0.16%)
Apr 19, 2007 4.970 4.974 4.953 4.974 125,950 +0.00(+0.08%)
Apr 18, 2007 4.962 4.981 4.943 4.970 358,673 +0.00(+0.08%)
Apr 17, 2007 4.966 4.989 4.955 4.966 217,432 -0.01(-0.16%)
Apr 16, 2007 4.982 5.001 4.962 4.974 296,216 -0.02(-0.31%)
Apr 13, 2007 5.012 5.012 4.974 4.989 162,750 -0.03(-0.54%)
Apr 12, 2007 4.997 5.016 4.978 5.016 168,193 -0.02(-0.31%)
Apr 11, 2007 4.997 5.032 4.985 5.032 188,407 +0.04(+0.77%)
Apr 10, 2007 5.001 5.005 4.966 4.993 151,606 +0.00(+0.08%)
Apr 09, 2007 4.982 5.020 4.958 4.989 167,415 -0.00(-0.08%)
Apr 05, 2007 4.997 5.016 4.970 4.993 170,007 -0.01(-0.15%)
Apr 04, 2007 4.982 5.005 4.978 5.001 89,409 +0.01(+0.23%)
Apr 03, 2007 4.978 4.989 4.962 4.989 184,519 +0.01(+0.15%)
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.