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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 8.352 8.389 8.333 8.377 127,716 +0.01(+0.15%)
Mar 30, 2017 8.371 8.371 8.339 8.364 139,810 +0.01(+0.08%)
Mar 29, 2017 8.364 8.377 8.352 8.358 128,675 -0.01(-0.15%)
Mar 28, 2017 8.327 8.383 8.314 8.371 173,292 +0.04(+0.53%)
Mar 27, 2017 8.364 8.371 8.327 8.327 178,229 -0.04(-0.45%)
Mar 24, 2017 8.389 8.396 8.333 8.364 112,844 -0.02(-0.22%)
Mar 23, 2017 8.364 8.402 8.352 8.383 121,599 +0.03(+0.30%)
Mar 22, 2017 8.327 8.371 8.314 8.358 163,970 +0.04(+0.53%)
Mar 21, 2017 8.371 8.371 8.314 8.314 119,752 -0.06(-0.67%)
Mar 20, 2017 8.346 8.371 8.320 8.371 120,361 +0.03(+0.30%)
Mar 17, 2017 8.320 8.346 8.270 8.346 148,032 +0.06(+0.68%)
Mar 16, 2017 8.289 8.308 8.251 8.289 125,920 -0.01(-0.15%)
Mar 15, 2017 8.176 8.314 8.155 8.302 224,284 +0.16(+2.00%)
Mar 14, 2017 8.101 8.170 8.101 8.138 191,474 +0.04(+0.46%)
Mar 13, 2017 8.164 8.170 8.101 8.101 218,369 -0.05(-0.58%)
Mar 10, 2017 8.179 8.198 8.123 8.148 273,994 -0.02(-0.23%)
Mar 09, 2017 8.291 8.291 8.167 8.167 263,742 -0.12(-1.51%)
Mar 08, 2017 8.374 8.379 8.291 8.291 183,530 -0.12(-1.48%)
Mar 07, 2017 8.335 8.416 8.335 8.416 288,249 +0.07(+0.90%)
Mar 06, 2017 8.360 8.373 8.329 8.341 156,623 -0.04(-0.45%)
Mar 03, 2017 8.316 8.379 8.312 8.379 221,456 +0.07(+0.83%)
Mar 02, 2017 8.298 8.298 8.263 8.310 181,349 -0.01(-0.08%)
Mar 01, 2017 8.273 8.335 8.254 8.317 193,821 -0.01(-0.14%)
Feb 28, 2017 8.310 8.335 8.292 8.329 160,468 +0.02(+0.30%)
Feb 27, 2017 8.291 8.310 8.285 8.304 106,525 +0.03(+0.38%)
Feb 24, 2017 8.304 8.331 8.273 8.273 160,897 -0.04(-0.53%)
Feb 23, 2017 8.279 8.323 8.273 8.316 158,482 +0.06(+0.76%)
Feb 22, 2017 8.260 8.281 8.242 8.254 98,723 -0.01(-0.08%)
Feb 21, 2017 8.304 8.310 8.260 8.260 168,758 -0.05(-0.60%)
Feb 17, 2017 8.310 8.310 8.310 0 +0.07(+0.83%)
Feb 16, 2017 8.204 8.248 8.192 8.242 149,968 +0.01(+0.15%)
Feb 15, 2017 8.179 8.235 8.179 8.229 215,103 +0.03(+0.38%)
Feb 14, 2017 8.254 8.273 8.192 8.198 241,518 -0.08(-0.98%)
Feb 13, 2017 8.267 8.320 8.248 8.279 170,658 -0.00(-0.04%)
Feb 10, 2017 8.201 8.282 8.201 8.282 201,693 +0.06(+0.68%)
Feb 09, 2017 8.239 8.245 8.201 8.226 194,462 -0.01(-0.15%)
Feb 08, 2017 8.201 8.245 8.201 8.239 198,423 +0.02(+0.23%)
Feb 07, 2017 8.145 8.226 8.145 8.220 226,943 +0.06(+0.76%)
Feb 06, 2017 8.158 8.170 8.108 8.158 215,071 +0.00(+0.00%)
Feb 03, 2017 8.152 8.170 8.139 8.158 230,027 +0.04(+0.46%)
Feb 02, 2017 8.170 8.176 8.118 8.121 272,623 -0.04(-0.53%)
Feb 01, 2017 8.170 8.189 8.164 8.164 76,513 -0.03(-0.38%)
Jan 31, 2017 8.145 8.195 8.145 8.195 235,768 +0.06(+0.69%)
Jan 30, 2017 8.170 8.192 8.139 8.139 160,234 -0.06(-0.68%)
Jan 27, 2017 8.189 8.208 8.164 8.195 269,664 +0.03(+0.38%)
Jan 26, 2017 8.195 8.195 8.152 8.164 204,107 -0.01(-0.08%)
Jan 25, 2017 8.214 8.232 8.164 8.170 304,816 -0.04(-0.53%)
Jan 24, 2017 8.170 8.214 8.170 8.214 160,863 +0.02(+0.30%)
Jan 23, 2017 8.170 8.201 8.158 8.189 142,187 +0.02(+0.30%)
Jan 20, 2017 8.145 8.176 8.121 8.164 198,019 +0.01(+0.15%)
Jan 19, 2017 8.176 8.176 8.139 8.152 200,251 -0.03(-0.38%)
Jan 18, 2017 8.208 8.216 8.145 8.183 204,959 -0.05(-0.60%)
Jan 17, 2017 8.195 8.245 8.195 8.232 203,940 +0.05(+0.61%)
Jan 13, 2017 8.183 8.183 8.183 0 -0.05(-0.60%)
Jan 12, 2017 8.170 8.257 8.170 8.232 362,077 +0.06(+0.68%)
Jan 11, 2017 8.176 8.226 8.170 8.176 208,680 -0.02(-0.23%)
Jan 10, 2017 8.145 8.195 8.139 8.195 224,664 +0.07(+0.84%)
Jan 09, 2017 8.102 8.170 8.102 8.127 384,269 -0.03(-0.38%)
Jan 06, 2017 8.071 8.164 8.071 8.158 206,729 +0.06(+0.77%)
Jan 05, 2017 8.139 8.142 8.083 8.096 281,422 -0.01(-0.08%)
Jan 04, 2017 8.083 8.124 8.077 8.102 317,985 +0.02(+0.23%)
Jan 03, 2017 8.052 8.090 8.027 8.083 177,559 +0.00(+0.00%)
Dec 30, 2016 8.083 8.083 8.083 0 +0.04(+0.46%)
Dec 29, 2016 8.021 8.071 8.015 8.046 167,981 +0.02(+0.31%)
Dec 28, 2016 8.034 8.058 8.015 8.021 132,533 +0.02(+0.27%)
Dec 27, 2016 8.043 8.043 7.996 7.999 163,217 -0.04(-0.46%)
Dec 23, 2016 8.037 8.037 8.037 0 +0.02(+0.23%)
Dec 22, 2016 7.975 8.024 7.975 8.018 197,983 +0.03(+0.39%)
Dec 21, 2016 7.962 7.993 7.956 7.987 194,688 +0.02(+0.31%)
Dec 20, 2016 7.956 7.975 7.938 7.962 234,371 +0.00(+0.00%)
Dec 19, 2016 7.944 7.969 7.931 7.962 177,127 +0.01(+0.16%)
Dec 16, 2016 7.882 7.950 7.882 7.950 317,121 +0.07(+0.94%)
Dec 15, 2016 7.894 7.907 7.851 7.876 341,935 -0.02(-0.31%)
Dec 14, 2016 7.894 7.911 7.888 7.901 481,878 +0.03(+0.39%)
Dec 13, 2016 7.894 7.919 7.870 7.870 317,169 -0.04(-0.47%)
Dec 12, 2016 7.894 7.920 7.888 7.907 276,869 -0.02(-0.31%)
Dec 09, 2016 7.944 8.123 7.919 7.931 326,470 -0.01(-0.16%)
Dec 08, 2016 7.931 7.962 7.919 7.944 342,517 +0.02(+0.27%)
Dec 07, 2016 7.965 7.967 7.891 7.922 330,058 -0.01(-0.08%)
Dec 06, 2016 7.873 7.928 7.873 7.928 172,174 +0.04(+0.47%)
Dec 05, 2016 7.842 7.898 7.830 7.891 194,467 +0.02(+0.31%)
Dec 02, 2016 7.818 7.873 7.818 7.867 210,669 +0.04(+0.55%)
Dec 01, 2016 7.861 7.861 7.818 7.824 283,353 -0.06(-0.78%)
Nov 30, 2016 7.922 7.953 7.861 7.885 380,037 -0.07(-0.85%)
Nov 29, 2016 7.934 7.965 7.934 7.953 330,968 -0.01(-0.08%)
Nov 28, 2016 7.898 7.984 7.898 7.959 154,594 +0.02(+0.31%)
Nov 25, 2016 7.861 7.947 7.861 7.934 91,052 +0.06(+0.70%)
Nov 23, 2016 7.879 7.879 7.879 0 -0.07(-0.85%)
Nov 22, 2016 7.916 7.959 7.916 7.947 149,842 +0.04(+0.47%)
Nov 21, 2016 7.947 7.971 7.879 7.910 309,990 -0.06(-0.70%)
Nov 18, 2016 7.978 7.978 7.885 7.965 292,987 -0.01(-0.15%)
Nov 17, 2016 7.904 7.990 7.879 7.978 249,903 +0.06(+0.70%)
Nov 16, 2016 7.885 7.928 7.873 7.922 193,778 +0.05(+0.63%)
Nov 15, 2016 7.781 7.885 7.775 7.873 280,395 +0.07(+0.87%)
Nov 14, 2016 7.854 7.866 7.731 7.805 597,792 -0.08(-1.01%)
Nov 11, 2016 7.947 7.964 7.867 7.885 301,409 -0.07(-0.85%)
Nov 10, 2016 8.057 8.057 7.953 7.953 835,201 -0.15(-1.86%)
Nov 09, 2016 8.091 8.134 8.079 8.104 172,288 -0.09(-1.05%)
Nov 08, 2016 8.153 8.208 8.146 8.189 162,123 +0.01(+0.15%)
Nov 07, 2016 8.281 8.318 8.012 8.177 849,182 -0.10(-1.18%)
Nov 04, 2016 8.244 8.299 8.244 8.275 160,704 -0.01(-0.07%)
Nov 03, 2016 8.287 8.318 8.269 8.281 115,669 -0.04(-0.51%)
Nov 02, 2016 8.318 8.330 8.269 8.324 176,742 +0.03(+0.37%)
Nov 01, 2016 8.324 8.336 8.281 8.293 109,505 -0.03(-0.37%)
Oct 31, 2016 8.336 8.355 8.306 8.324 191,295 -0.04(-0.44%)
Oct 28, 2016 8.287 8.379 8.269 8.361 145,583 +0.09(+1.11%)
Oct 27, 2016 8.336 8.352 8.269 8.269 130,098 -0.07(-0.88%)
Oct 26, 2016 8.410 8.410 8.342 8.342 76,212 -0.05(-0.58%)
Oct 25, 2016 8.373 8.410 8.343 8.391 80,651 +0.05(+0.59%)
Oct 24, 2016 8.330 8.361 8.306 8.342 216,338 +0.01(+0.15%)
Oct 21, 2016 8.336 8.339 8.324 8.330 169,772 -0.01(-0.07%)
Oct 20, 2016 8.318 8.348 8.306 8.336 143,395 +0.02(+0.22%)
Oct 19, 2016 8.287 8.330 8.287 8.318 165,402 +0.03(+0.37%)
Oct 18, 2016 8.275 8.293 8.250 8.287 254,211 +0.02(+0.30%)
Oct 17, 2016 8.312 8.313 8.238 8.263 197,590 -0.04(-0.44%)
Oct 14, 2016 8.281 8.324 8.281 8.299 211,406 -0.02(-0.22%)
Oct 13, 2016 8.336 8.387 8.312 8.318 237,820 -0.09(-1.09%)
Oct 12, 2016 8.422 8.459 8.367 8.410 198,239 -0.05(-0.61%)
Oct 11, 2016 8.474 8.480 8.419 8.462 108,861 -0.02(-0.29%)
Oct 10, 2016 8.468 8.492 8.443 8.486 105,376 +0.01(+0.14%)
Oct 07, 2016 8.437 8.486 8.395 8.474 129,770 +0.05(+0.65%)
Oct 06, 2016 8.516 8.547 8.364 8.419 162,241 -0.10(-1.22%)
Oct 05, 2016 8.565 8.596 8.516 8.523 150,235 -0.08(-0.92%)
Oct 04, 2016 8.669 8.669 8.590 8.602 136,456 -0.06(-0.70%)
Oct 03, 2016 8.669 8.669 8.638 8.663 90,246 +0.01(+0.07%)
Sep 30, 2016 8.675 8.699 8.650 8.657 348,261 -0.02(-0.21%)
Sep 29, 2016 8.571 8.681 8.571 8.675 290,691 +0.07(+0.85%)
Sep 28, 2016 8.583 8.602 8.554 8.602 118,618 +0.06(+0.71%)
Sep 27, 2016 8.547 8.571 8.529 8.541 181,467 +0.03(+0.36%)
Sep 26, 2016 8.498 8.541 8.488 8.510 151,397 +0.01(+0.14%)
Sep 23, 2016 8.468 8.535 8.456 8.498 193,516 +0.02(+0.29%)
Sep 22, 2016 8.449 8.498 8.449 8.474 143,945 +0.05(+0.58%)
Sep 21, 2016 8.382 8.431 8.382 8.425 212,063 +0.00(+0.00%)
Sep 20, 2016 8.364 8.437 8.364 8.425 179,748 +0.05(+0.66%)
Sep 19, 2016 8.364 8.407 8.358 8.370 130,350 +0.01(+0.07%)
Sep 16, 2016 8.291 8.389 8.291 8.364 121,799 +0.05(+0.59%)
Sep 15, 2016 8.358 8.358 8.297 8.315 301,149 -0.04(-0.51%)
Sep 14, 2016 8.376 8.401 8.358 8.358 119,739 -0.05(-0.58%)
Sep 13, 2016 8.437 8.437 8.352 8.407 196,008 +0.00(+0.04%)
Sep 12, 2016 8.398 8.434 8.304 8.404 301,860 +0.02(+0.29%)
Sep 09, 2016 8.628 8.658 8.355 8.380 502,961 -0.27(-3.09%)
Sep 08, 2016 8.622 8.664 8.622 8.646 103,360 -0.01(-0.07%)
Sep 07, 2016 8.640 8.677 8.638 8.652 156,239 +0.04(+0.42%)
Sep 06, 2016 8.671 8.677 8.598 8.616 197,856 -0.02(-0.28%)
Sep 02, 2016 8.677 8.640 8.640 8.640 172,347 -0.05(-0.56%)
Sep 01, 2016 8.689 8.695 8.677 8.689 195,129 +0.00(+0.00%)
Aug 31, 2016 8.671 8.695 8.658 8.689 172,977 +0.03(+0.35%)
Aug 30, 2016 8.628 8.671 8.604 8.658 164,703 +0.05(+0.56%)
Aug 29, 2016 8.646 8.664 8.592 8.610 284,378 -0.04(-0.42%)
Aug 26, 2016 8.658 8.677 8.634 8.646 204,976 +0.01(+0.07%)
Aug 25, 2016 8.646 8.652 8.622 8.640 170,589 -0.01(-0.07%)
Aug 24, 2016 8.640 8.664 8.640 8.646 100,943 +0.01(+0.14%)
Aug 23, 2016 8.640 8.683 8.628 8.634 268,752 -0.03(-0.35%)
Aug 22, 2016 8.664 8.671 8.652 8.664 162,381 +0.01(+0.07%)
Aug 19, 2016 8.652 8.664 8.604 8.658 97,372 +0.02(+0.21%)
Aug 18, 2016 8.646 8.646 8.635 8.640 112,428 +0.01(+0.14%)
Aug 17, 2016 8.628 8.628 8.604 8.628 106,820 +0.01(+0.14%)
Aug 16, 2016 8.622 8.640 8.592 8.616 214,972 -0.01(-0.14%)
Aug 15, 2016 8.610 8.640 8.598 8.628 348,830 +0.02(+0.21%)
Aug 12, 2016 8.652 8.652 8.610 8.610 100,317 +0.02(+0.21%)
Aug 11, 2016 8.628 8.646 8.567 8.592 161,253 -0.03(-0.32%)
Aug 10, 2016 8.595 8.619 8.565 8.619 176,860 +0.04(+0.42%)
Aug 09, 2016 8.504 8.589 8.504 8.583 196,604 +0.08(+0.99%)
Aug 08, 2016 8.547 8.559 8.474 8.498 273,360 -0.04(-0.49%)
Aug 05, 2016 8.510 8.571 8.497 8.541 125,462 +0.00(+0.00%)
Aug 04, 2016 8.577 8.595 8.535 8.541 223,840 -0.04(-0.42%)
Aug 03, 2016 8.577 8.583 8.556 8.577 148,532 -0.01(-0.07%)
Aug 02, 2016 8.595 8.613 8.577 8.583 191,589 +0.00(+0.00%)
Aug 01, 2016 8.631 8.637 8.583 8.583 134,452 -0.02(-0.28%)
Jul 29, 2016 8.649 8.649 8.607 8.607 189,422 -0.01(-0.08%)
Jul 28, 2016 8.619 8.619 8.607 8.614 151,835 +0.00(+0.01%)
Jul 27, 2016 8.649 8.649 8.601 8.613 111,519 -0.01(-0.07%)
Jul 26, 2016 8.619 8.619 8.577 8.619 193,784 +0.00(+0.00%)
Jul 25, 2016 8.589 8.625 8.577 8.619 334,001 -0.01(-0.07%)
Jul 22, 2016 8.498 8.636 8.480 8.625 248,106 +0.15(+1.78%)
Jul 21, 2016 8.504 8.504 8.467 8.474 237,832 -0.02(-0.21%)
Jul 20, 2016 8.504 8.504 8.467 8.492 127,242 -0.01(-0.14%)
Jul 19, 2016 8.486 8.510 8.450 8.504 132,048 +0.05(+0.57%)
Jul 18, 2016 8.426 8.468 8.426 8.456 155,255 +0.01(+0.14%)
Jul 15, 2016 8.480 8.528 8.444 8.444 209,071 -0.02(-0.21%)
Jul 14, 2016 8.522 8.535 8.462 8.462 231,087 -0.06(-0.71%)
Jul 13, 2016 8.541 8.553 8.480 8.523 176,984 +0.02(+0.18%)
Jul 12, 2016 8.537 8.537 8.471 8.507 183,736 -0.01(-0.14%)
Jul 11, 2016 8.495 8.549 8.495 8.519 190,277 -0.01(-0.14%)
Jul 08, 2016 8.519 8.543 8.519 8.531 299,782 +0.01(+0.14%)
Jul 07, 2016 8.537 8.537 8.489 8.519 183,116 -0.02(-0.21%)
Jul 06, 2016 8.417 8.537 8.405 8.537 281,155 +0.13(+1.57%)
Jul 05, 2016 8.405 8.447 8.369 8.405 314,712 +0.00(+0.00%)
Jul 01, 2016 8.405 8.405 8.405 8.405 291,443 +0.01(+0.14%)
Jun 30, 2016 8.405 8.447 8.381 8.393 520,299 +0.00(+0.00%)
Jun 29, 2016 8.339 8.405 8.303 8.393 433,270 +0.07(+0.87%)
Jun 28, 2016 8.333 8.339 8.297 8.321 314,326 +0.02(+0.29%)
Jun 27, 2016 8.327 8.339 8.279 8.297 367,220 -0.04(-0.50%)
Jun 24, 2016 8.285 8.339 8.242 8.339 279,002 +0.05(+0.58%)
Jun 23, 2016 8.267 8.291 8.237 8.291 237,938 +0.04(+0.44%)
Jun 22, 2016 8.273 8.273 8.243 8.255 159,253 -0.02(-0.22%)
Jun 21, 2016 8.255 8.273 8.250 8.273 133,381 +0.04(+0.51%)
Jun 20, 2016 8.285 8.285 8.225 8.231 124,798 -0.05(-0.65%)
Jun 17, 2016 8.291 8.309 8.260 8.285 166,122 +0.00(+0.00%)
Jun 16, 2016 8.291 8.291 8.262 8.285 167,494 -0.01(-0.07%)
Jun 15, 2016 8.273 8.291 8.249 8.291 140,220 +0.02(+0.29%)
Jun 14, 2016 8.291 8.297 8.255 8.267 129,210 +0.01(+0.07%)
Jun 13, 2016 8.285 8.303 8.261 8.261 148,271 -0.03(-0.35%)
Jun 10, 2016 8.284 8.290 8.244 8.290 168,461 +0.01(+0.14%)
Jun 09, 2016 8.261 8.296 8.249 8.279 416,071 +0.03(+0.36%)
Jun 08, 2016 8.225 8.249 8.207 8.249 243,486 +0.02(+0.29%)
Jun 07, 2016 8.195 8.261 8.189 8.225 251,165 +0.00(+0.00%)
Jun 06, 2016 8.225 8.225 8.195 8.225 130,695 +0.04(+0.44%)
Jun 03, 2016 8.159 8.207 8.153 8.189 199,434 +0.05(+0.59%)
Jun 02, 2016 8.129 8.153 8.099 8.141 156,211 +0.01(+0.15%)
Jun 01, 2016 8.016 8.147 8.016 8.129 237,903 +0.10(+1.19%)
May 31, 2016 8.051 8.057 8.016 8.033 229,682 -0.01(-0.07%)
May 27, 2016 8.004 8.039 8.039 8.039 134,509 +0.05(+0.67%)
May 26, 2016 8.051 8.063 7.980 7.986 449,565 -0.08(-0.96%)
May 25, 2016 8.087 8.093 8.057 8.063 235,045 -0.01(-0.07%)
May 24, 2016 8.087 8.087 8.039 8.069 217,787 +0.01(+0.07%)
May 23, 2016 8.093 8.093 8.051 8.063 187,204 -0.01(-0.15%)
May 20, 2016 8.057 8.078 8.047 8.075 156,894 -0.02(-0.22%)
May 19, 2016 8.093 8.093 8.057 8.093 337,539 -0.01(-0.07%)
May 18, 2016 8.135 8.147 8.010 8.099 302,101 -0.02(-0.22%)
May 17, 2016 8.075 8.123 8.069 8.117 295,526 +0.05(+0.59%)
May 16, 2016 8.004 8.117 8.004 8.069 278,140 +0.04(+0.52%)
May 13, 2016 7.980 8.069 7.980 8.027 270,677 +0.05(+0.60%)
May 12, 2016 8.063 8.070 7.980 7.980 260,932 -0.05(-0.59%)
May 11, 2016 8.051 8.063 8.027 8.027 253,946 -0.04(-0.44%)
May 10, 2016 8.068 8.068 7.979 8.063 471,271 +0.02(+0.30%)
May 09, 2016 8.063 8.092 8.039 8.039 223,215 -0.03(-0.37%)
May 06, 2016 8.057 8.086 8.057 8.068 348,521 -0.01(-0.07%)
May 05, 2016 8.092 8.098 8.057 8.074 306,411 +0.01(+0.07%)
May 04, 2016 8.074 8.074 8.063 8.068 269,720 +0.02(+0.30%)
May 03, 2016 8.051 8.068 8.051 8.045 228,316 -0.01(-0.07%)
May 02, 2016 8.051 8.063 8.033 8.051 205,505 +0.01(+0.15%)
Apr 29, 2016 8.021 8.051 8.003 8.039 176,266 +0.02(+0.22%)
Apr 28, 2016 8.021 8.033 8.015 8.021 199,882 +0.00(+0.00%)
Apr 27, 2016 8.015 8.027 7.967 8.021 225,329 +0.01(+0.07%)
Apr 26, 2016 8.009 8.033 8.009 8.015 248,236 -0.02(-0.22%)
Apr 25, 2016 8.027 8.033 8.021 8.033 177,151 +0.00(+0.00%)
Apr 22, 2016 8.045 8.057 8.009 8.033 311,894 -0.01(-0.15%)
Apr 21, 2016 8.057 8.057 8.027 8.045 226,686 -0.02(-0.29%)
Apr 20, 2016 8.092 8.092 7.964 8.068 360,600 -0.02(-0.22%)
Apr 19, 2016 8.068 8.086 8.045 8.086 177,394 +0.01(+0.15%)
Apr 18, 2016 8.021 8.074 8.006 8.074 153,029 +0.05(+0.59%)
Apr 15, 2016 7.991 8.027 7.956 8.027 335,748 +0.04(+0.52%)
Apr 14, 2016 7.914 7.997 7.902 7.985 303,930 +0.07(+0.90%)
Apr 13, 2016 7.831 7.926 7.831 7.914 213,590 +0.03(+0.38%)
Apr 12, 2016 7.966 7.972 7.872 7.884 222,459 -0.04(-0.52%)
Apr 11, 2016 7.984 7.996 7.895 7.925 203,100 -0.06(-0.74%)
Apr 08, 2016 7.978 8.008 7.949 7.984 218,450 +0.01(+0.07%)
Apr 07, 2016 7.984 7.984 7.943 7.978 282,638 +0.02(+0.30%)
Apr 06, 2016 7.901 7.960 7.895 7.955 217,402 +0.04(+0.45%)
Apr 05, 2016 7.919 7.925 7.889 7.919 176,774 +0.00(+0.00%)
Apr 04, 2016 7.943 7.943 7.901 7.919 128,872 -0.02(-0.22%)
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.