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 30, 2007 4.986 5.006 4.986 4.990 154,901 -0.01(-0.16%)
Mar 29, 2007 5.021 5.025 4.982 4.998 523,369 -0.02(-0.31%)
Mar 28, 2007 5.037 5.037 5.006 5.013 230,550 -0.02(-0.46%)
Mar 27, 2007 5.064 5.068 5.033 5.037 273,006 -0.02(-0.31%)
Mar 26, 2007 5.029 5.052 5.021 5.052 205,848 +0.01(+0.23%)
Mar 23, 2007 5.052 5.060 5.025 5.041 147,696 -0.02(-0.38%)
Mar 22, 2007 5.072 5.076 5.033 5.060 169,567 -0.01(-0.23%)
Mar 21, 2007 5.079 5.091 5.052 5.072 188,094 +0.01(+0.15%)
Mar 20, 2007 5.099 5.114 5.056 5.064 139,976 -0.03(-0.61%)
Mar 19, 2007 5.072 5.111 5.052 5.095 183,205 +0.02(+0.46%)
Mar 16, 2007 5.079 5.079 5.052 5.072 109,357 -0.00(-0.08%)
Mar 15, 2007 5.056 5.087 5.052 5.076 71,017 +0.00(+0.08%)
Mar 14, 2007 5.076 5.149 5.025 5.072 180,374 +0.01(+0.23%)
Mar 13, 2007 5.099 5.107 5.052 5.060 128,655 -0.04(-0.76%)
Mar 12, 2007 5.114 5.149 5.072 5.099 115,017 +0.01(+0.15%)
Mar 09, 2007 5.076 5.099 5.060 5.091 90,316 +0.01(+0.23%)
Mar 08, 2007 5.076 5.111 5.076 5.079 96,491 +0.02(+0.38%)
Mar 07, 2007 5.076 5.099 5.044 5.060 155,158 -0.03(-0.53%)
Mar 06, 2007 5.079 5.118 5.068 5.087 114,760 -0.01(-0.15%)
Mar 05, 2007 5.079 5.099 5.068 5.095 82,854 +0.00(+0.00%)
Mar 02, 2007 5.076 5.103 5.064 5.095 200,702 +0.02(+0.38%)
Mar 01, 2007 5.114 5.118 5.076 5.076 384,550 -0.06(-1.14%)
Feb 28, 2007 5.095 5.138 5.095 5.134 138,433 +0.04(+0.84%)
Feb 27, 2007 5.087 5.130 5.072 5.091 164,164 +0.00(+0.00%)
Feb 26, 2007 5.060 5.103 5.052 5.091 207,392 +0.04(+0.77%)
Feb 23, 2007 4.963 5.052 4.963 5.052 223,345 +0.05(+0.93%)
Feb 22, 2007 4.994 5.006 4.975 5.006 334,246 +0.00(+0.08%)
Feb 21, 2007 4.975 5.010 4.975 5.002 208,936 +0.01(+0.23%)
Feb 20, 2007 4.963 4.998 4.959 4.990 187,579 +0.02(+0.47%)
Feb 16, 2007 4.986 5.002 4.959 4.967 149,497 -0.00(-0.08%)
Feb 15, 2007 4.963 4.990 4.957 4.971 179,345 +0.01(+0.24%)
Feb 14, 2007 4.947 4.967 4.943 4.959 142,086 +0.01(+0.16%)
Feb 13, 2007 4.967 4.978 4.940 4.951 133,953 -0.05(-1.01%)
Feb 12, 2007 4.959 5.002 4.955 5.002 139,500 +0.03(+0.70%)
Feb 09, 2007 4.967 4.994 4.967 4.967 97,778 -0.01(-0.16%)
Feb 08, 2007 4.975 4.994 4.971 4.975 195,813 +0.00(+0.00%)
Feb 07, 2007 4.975 5.006 4.971 4.975 169,567 +0.00(+0.00%)
Feb 06, 2007 4.971 4.998 4.967 4.975 210,222 -0.02(-0.31%)
Feb 05, 2007 4.986 5.002 4.963 4.990 279,696 -0.01(-0.24%)
Feb 02, 2007 4.967 5.029 4.967 5.002 215,626 +0.03(+0.55%)
Feb 01, 2007 4.990 5.029 4.971 4.975 274,807 -0.03(-0.54%)
Jan 31, 2007 4.978 5.017 4.975 5.002 495,065 +0.03(+0.63%)
Jan 30, 2007 4.916 4.971 4.916 4.971 347,883 +0.01(+0.16%)
Jan 29, 2007 4.889 4.963 4.889 4.963 426,106 +0.05(+1.11%)
Jan 26, 2007 4.897 4.920 4.897 4.908 203,018 +0.01(+0.24%)
Jan 25, 2007 4.920 4.936 4.897 4.897 233,380 -0.02(-0.47%)
Jan 24, 2007 4.928 4.951 4.920 4.920 287,158 -0.01(-0.16%)
Jan 23, 2007 4.955 4.971 4.916 4.928 374,129 -0.03(-0.55%)
Jan 22, 2007 4.971 4.978 4.932 4.955 489,919 -0.03(-0.62%)
Jan 19, 2007 5.013 5.044 4.986 4.986 456,726 -0.05(-0.92%)
Jan 18, 2007 5.021 5.033 5.010 5.033 154,643 +0.02(+0.46%)
Jan 17, 2007 5.010 5.033 4.998 5.010 136,631 -0.01(-0.15%)
Jan 16, 2007 5.021 5.029 5.002 5.017 193,754 +0.00(+0.08%)
Jan 12, 2007 5.006 5.033 4.986 5.013 135,602 +0.01(+0.16%)
Jan 11, 2007 4.986 5.013 4.975 5.006 105,240 +0.00(+0.08%)
Jan 10, 2007 4.994 5.006 4.971 5.002 154,386 +0.01(+0.23%)
Jan 09, 2007 4.978 5.002 4.963 4.990 84,397 +0.00(+0.00%)
Jan 08, 2007 4.963 4.990 4.956 4.990 135,088 +0.02(+0.47%)
Jan 05, 2007 5.002 5.002 4.963 4.967 178,058 -0.03(-0.70%)
Jan 04, 2007 4.959 5.002 4.959 5.002 106,269 +0.03(+0.70%)
Jan 03, 2007 4.928 4.978 4.924 4.967 197,614 +0.04(+0.79%)
Dec 29, 2006 4.963 4.967 4.928 4.928 316,749 -0.03(-0.55%)
Dec 28, 2006 4.982 4.998 4.955 4.955 137,918 -0.05(-0.93%)
Dec 27, 2006 4.998 5.002 4.978 5.002 188,608 +0.01(+0.18%)
Dec 26, 2006 4.982 5.010 4.978 4.993 152,585 -0.01(-0.18%)
Dec 22, 2006 4.986 5.010 4.975 5.002 157,216 -0.03(-0.62%)
Dec 21, 2006 4.994 5.033 4.994 5.033 242,901 +0.03(+0.62%)
Dec 20, 2006 4.967 5.025 4.963 5.002 203,018 +0.03(+0.55%)
Dec 19, 2006 4.955 4.975 4.947 4.975 200,702 +0.02(+0.39%)
Dec 18, 2006 4.975 4.990 4.955 4.955 215,368 -0.03(-0.55%)
Dec 15, 2006 5.013 5.029 4.975 4.982 258,854 -0.03(-0.62%)
Dec 14, 2006 4.998 5.017 4.994 5.013 170,082 +0.01(+0.23%)
Dec 13, 2006 5.017 5.048 4.998 5.002 177,544 -0.06(-1.15%)
Dec 12, 2006 5.033 5.064 5.033 5.060 210,737 +0.03(+0.54%)
Dec 11, 2006 5.037 5.079 5.033 5.033 165,193 -0.02(-0.38%)
Dec 08, 2006 5.041 5.076 5.037 5.052 160,304 +0.00(+0.08%)
Dec 07, 2006 5.037 5.076 5.037 5.048 110,386 +0.01(+0.15%)
Dec 06, 2006 5.025 5.056 5.025 5.041 210,480 -0.00(-0.08%)
Dec 05, 2006 5.006 5.072 5.002 5.044 211,509 +0.02(+0.46%)
Dec 04, 2006 4.994 5.029 4.986 5.021 218,199 +0.02(+0.31%)
Dec 01, 2006 5.010 5.029 4.982 5.006 173,684 +0.00(+0.00%)
Nov 30, 2006 4.998 5.013 4.963 5.006 230,035 +0.03(+0.55%)
Nov 29, 2006 4.975 5.002 4.963 4.978 235,439 -0.02(-0.39%)
Nov 28, 2006 4.990 5.002 4.959 4.998 199,415 +0.03(+0.55%)
Nov 27, 2006 4.951 4.975 4.951 4.971 193,497 +0.00(+0.08%)
Nov 24, 2006 4.951 4.975 4.947 4.967 101,380 +0.00(+0.08%)
Nov 22, 2006 4.947 4.978 4.947 4.963 273,521 +0.01(+0.16%)
Nov 21, 2006 4.982 4.992 4.943 4.955 225,918 -0.04(-0.78%)
Nov 20, 2006 4.990 5.010 4.978 4.994 238,526 -0.01(-0.16%)
Nov 17, 2006 4.959 5.013 4.955 5.002 244,959 +0.03(+0.70%)
Nov 16, 2006 4.932 4.971 4.928 4.967 163,134 +0.02(+0.47%)
Nov 15, 2006 4.912 4.967 4.912 4.943 174,456 +0.01(+0.16%)
Nov 14, 2006 4.901 4.963 4.901 4.936 152,842 +0.03(+0.63%)
Nov 13, 2006 4.901 4.912 4.897 4.905 161,076 -0.03(-0.71%)
Nov 10, 2006 4.947 4.963 4.924 4.940 123,509 +0.00(+0.00%)
Nov 09, 2006 4.947 4.971 4.920 4.940 177,029 -0.02(-0.47%)
Nov 08, 2006 4.959 4.982 4.936 4.963 156,444 +0.00(+0.08%)
Nov 07, 2006 5.013 5.017 4.951 4.959 154,901 -0.02(-0.31%)
Nov 06, 2006 4.967 4.994 4.956 4.975 79,508 +0.01(+0.23%)
Nov 03, 2006 4.986 5.017 4.963 4.963 80,538 -0.06(-1.16%)
Nov 02, 2006 5.060 5.060 5.000 5.021 162,620 -0.03(-0.69%)
Nov 01, 2006 4.982 5.060 4.978 5.056 273,263 +0.06(+1.17%)
Oct 31, 2006 5.006 5.009 4.990 4.998 165,450 +0.01(+0.16%)
Oct 30, 2006 4.994 5.010 4.982 4.990 172,398 -0.00(-0.08%)
Oct 27, 2006 4.990 5.013 4.982 4.994 131,743 -0.01(-0.16%)
Oct 26, 2006 4.978 5.029 4.963 5.002 240,328 +0.02(+0.47%)
Oct 25, 2006 4.971 4.986 4.959 4.978 140,491 +0.01(+0.16%)
Oct 24, 2006 4.982 4.994 4.951 4.971 299,509 -0.01(-0.23%)
Oct 23, 2006 4.994 4.998 4.955 4.982 133,544 -0.01(-0.16%)
Oct 20, 2006 5.025 5.025 4.986 4.990 182,690 -0.02(-0.47%)
Oct 19, 2006 5.017 5.033 4.994 5.013 192,468 -0.00(-0.08%)
Oct 18, 2006 4.994 5.021 4.994 5.017 115,017 +0.02(+0.47%)
Oct 17, 2006 5.013 5.033 4.994 4.994 248,562 -0.01(-0.23%)
Oct 16, 2006 5.033 5.052 5.006 5.006 108,070 -0.05(-0.92%)
Oct 13, 2006 5.002 5.052 4.999 5.052 126,854 +0.03(+0.62%)
Oct 12, 2006 5.048 5.048 5.013 5.021 117,076 -0.03(-0.62%)
Oct 11, 2006 5.056 5.072 5.037 5.052 227,719 -0.00(-0.00%)
Oct 10, 2006 5.052 5.118 5.052 5.052 168,023 -0.02(-0.46%)
Oct 09, 2006 5.111 5.130 5.076 5.076 168,538 -0.04(-0.76%)
Oct 06, 2006 5.118 5.126 5.091 5.114 139,205 -0.00(-0.08%)
Oct 05, 2006 5.099 5.118 5.083 5.118 135,088 +0.02(+0.46%)
Oct 04, 2006 5.087 5.099 5.060 5.095 138,690 +0.01(+0.23%)
Oct 03, 2006 5.064 5.099 5.046 5.083 260,141 +0.03(+0.54%)
Oct 02, 2006 5.029 5.068 5.025 5.056 136,374 +0.03(+0.54%)
Sep 29, 2006 5.041 5.044 5.013 5.029 236,983 -0.00(-0.08%)
Sep 28, 2006 5.041 5.056 5.013 5.033 187,836 -0.01(-0.15%)
Sep 27, 2006 5.044 5.091 5.031 5.041 206,363 +0.02(+0.31%)
Sep 26, 2006 5.017 5.048 5.017 5.025 187,579 +0.00(+0.08%)
Sep 25, 2006 5.068 5.068 5.013 5.021 250,877 -0.05(-0.92%)
Sep 22, 2006 5.052 5.068 5.037 5.068 203,790 +0.02(+0.31%)
Sep 21, 2006 5.048 5.072 5.028 5.052 301,568 +0.01(+0.15%)
Sep 20, 2006 5.041 5.052 5.014 5.044 150,526 +0.03(+0.54%)
Sep 19, 2006 4.994 5.048 4.982 5.017 182,947 +0.01(+0.23%)
Sep 18, 2006 4.986 5.006 4.963 5.006 177,544 +0.02(+0.31%)
Sep 15, 2006 4.967 4.994 4.965 4.990 91,345 +0.03(+0.55%)
Sep 14, 2006 4.963 5.002 4.963 4.963 201,474 +0.00(+0.00%)
Sep 13, 2006 4.982 4.994 4.963 4.963 160,304 -0.03(-0.55%)
Sep 12, 2006 4.955 5.006 4.955 4.990 126,596 +0.02(+0.47%)
Sep 11, 2006 4.955 4.990 4.955 4.967 116,047 +0.00(+0.08%)
Sep 08, 2006 4.959 4.978 4.955 4.963 111,930 +0.01(+0.16%)
Sep 07, 2006 4.963 4.982 4.943 4.955 162,877 -0.01(-0.23%)
Sep 06, 2006 4.943 4.986 4.943 4.967 200,959 +0.00(+0.00%)
Sep 05, 2006 4.963 4.990 4.955 4.967 320,351 -0.01(-0.23%)
Sep 01, 2006 4.889 4.990 4.882 4.978 209,965 +0.09(+1.75%)
Aug 31, 2006 4.901 4.932 4.885 4.893 162,105 -0.02(-0.47%)
Aug 30, 2006 4.897 4.951 4.897 4.916 147,181 +0.00(+0.00%)
Aug 29, 2006 4.905 4.932 4.877 4.916 151,298 +0.01(+0.24%)
Aug 28, 2006 4.877 4.932 4.870 4.905 207,135 +0.01(+0.16%)
Aug 25, 2006 4.862 4.897 4.862 4.897 155,672 +0.02(+0.40%)
Aug 24, 2006 4.885 4.901 4.850 4.877 155,158 -0.03(-0.55%)
Aug 23, 2006 4.901 4.905 4.881 4.905 101,123 +0.00(+0.08%)
Aug 22, 2006 4.889 4.905 4.877 4.901 138,433 +0.01(+0.16%)
Aug 21, 2006 4.881 4.905 4.853 4.893 138,947 +0.02(+0.48%)
Aug 18, 2006 4.800 4.885 4.800 4.870 142,807 +0.04(+0.80%)
Aug 17, 2006 4.792 4.850 4.792 4.831 163,392 +0.02(+0.49%)
Aug 16, 2006 4.784 4.839 4.784 4.807 196,070 +0.03(+0.57%)
Aug 15, 2006 4.780 4.820 4.780 4.780 159,789 -0.00(-0.08%)
Aug 14, 2006 4.819 4.819 4.772 4.784 93,918 -0.01(-0.24%)
Aug 11, 2006 4.800 4.850 4.780 4.796 74,362 -0.06(-1.28%)
Aug 10, 2006 4.839 4.858 4.823 4.858 94,175 +0.03(+0.56%)
Aug 09, 2006 4.835 4.854 4.823 4.831 91,087 +0.01(+0.16%)
Aug 08, 2006 4.811 4.842 4.811 4.823 143,322 +0.02(+0.40%)
Aug 07, 2006 4.788 4.862 4.788 4.804 133,286 -0.02(-0.32%)
Aug 04, 2006 4.792 4.839 4.780 4.819 161,333 +0.03(+0.73%)
Aug 03, 2006 4.788 4.819 4.761 4.784 178,316 -0.03(-0.57%)
Aug 02, 2006 4.800 4.815 4.769 4.811 142,550 +0.02(+0.49%)
Aug 01, 2006 4.761 4.804 4.757 4.788 166,222 +0.02(+0.49%)
Jul 31, 2006 4.796 4.796 4.749 4.765 129,169 -0.02(-0.49%)
Jul 28, 2006 4.796 4.819 4.772 4.788 123,251 -0.03(-0.65%)
Jul 27, 2006 4.761 4.839 4.761 4.819 186,550 +0.05(+1.14%)
Jul 26, 2006 4.765 4.776 4.737 4.765 168,538 -0.01(-0.24%)
Jul 25, 2006 4.765 4.796 4.761 4.776 212,023 -0.02(-0.32%)
Jul 24, 2006 4.761 4.819 4.749 4.792 293,076 +0.03(+0.57%)
Jul 21, 2006 4.737 4.765 4.710 4.765 167,251 +0.02(+0.49%)
Jul 20, 2006 4.718 4.741 4.714 4.741 135,088 +0.00(+0.08%)
Jul 19, 2006 4.702 4.737 4.702 4.737 136,374 +0.03(+0.74%)
Jul 18, 2006 4.702 4.722 4.699 4.702 79,508 +0.00(+0.00%)
Jul 17, 2006 4.710 4.718 4.699 4.702 88,257 -0.02(-0.41%)
Jul 14, 2006 4.726 4.730 4.699 4.722 108,327 -0.01(-0.16%)
Jul 13, 2006 4.683 4.730 4.683 4.730 109,357 +0.05(+1.00%)
Jul 12, 2006 4.656 4.691 4.640 4.683 226,433 -0.01(-0.25%)
Jul 11, 2006 4.722 4.737 4.683 4.695 189,895 -0.03(-0.58%)
Jul 10, 2006 4.730 4.737 4.722 4.722 84,655 -0.02(-0.49%)
Jul 07, 2006 4.695 4.749 4.671 4.745 254,737 +0.03(+0.74%)
Jul 06, 2006 4.710 4.726 4.695 4.710 126,082 -0.01(-0.25%)
Jul 05, 2006 4.722 4.745 4.699 4.722 222,316 -0.03(-0.65%)
Jul 03, 2006 4.656 4.753 4.656 4.753 122,479 +0.07(+1.49%)
Jun 30, 2006 4.652 4.699 4.645 4.683 151,555 +0.03(+0.67%)
Jun 29, 2006 4.652 4.664 4.605 4.652 110,900 +0.01(+0.25%)
Jun 28, 2006 4.668 4.683 4.566 4.640 171,368 -0.04(-0.83%)
Jun 27, 2006 4.629 4.683 4.578 4.679 152,327 +0.03(+0.58%)
Jun 26, 2006 4.702 4.702 4.613 4.652 92,889 -0.05(-1.07%)
Jun 23, 2006 4.664 4.702 4.660 4.702 121,450 +0.01(+0.25%)
Jun 22, 2006 4.683 4.710 4.664 4.691 113,473 +0.01(+0.17%)
Jun 21, 2006 4.660 4.726 4.660 4.683 192,211 +0.01(+0.25%)
Jun 20, 2006 4.687 4.710 4.656 4.671 144,351 -0.03(-0.60%)
Jun 19, 2006 4.730 4.730 4.691 4.700 134,830 -0.01(-0.23%)
Jun 16, 2006 4.702 4.741 4.695 4.710 74,105 +0.02(+0.33%)
Jun 15, 2006 4.726 4.737 4.695 4.695 144,865 -0.03(-0.58%)
Jun 14, 2006 4.687 4.737 4.683 4.722 183,205 +0.02(+0.50%)
Jun 13, 2006 4.722 4.741 4.699 4.699 180,374 -0.05(-0.98%)
Jun 12, 2006 4.753 4.780 4.745 4.745 116,819 -0.01(-0.16%)
Jun 09, 2006 4.765 4.805 4.741 4.753 102,152 -0.01(-0.16%)
Jun 08, 2006 4.761 4.783 4.741 4.761 220,000 +0.00(+0.00%)
Jun 07, 2006 4.792 4.796 4.761 4.761 181,403 -0.03(-0.65%)
Jun 06, 2006 4.780 4.831 4.780 4.792 145,895 +0.01(+0.24%)
Jun 05, 2006 4.784 4.800 4.761 4.780 189,380 -0.03(-0.57%)
Jun 02, 2006 4.866 4.885 4.776 4.807 184,749 -0.05(-1.12%)
Jun 01, 2006 4.807 4.885 4.807 4.862 201,216 +0.02(+0.48%)
May 31, 2006 4.858 4.862 4.811 4.839 95,462 -0.01(-0.16%)
May 30, 2006 4.858 4.905 4.819 4.846 132,257 -0.04(-0.87%)
May 26, 2006 4.940 4.940 4.881 4.889 91,345 -0.05(-0.94%)
May 25, 2006 4.854 4.936 4.850 4.936 93,918 +0.06(+1.20%)
May 24, 2006 4.877 4.916 4.827 4.877 161,333 +0.00(+0.00%)
May 23, 2006 4.823 4.916 4.823 4.877 125,052 +0.04(+0.80%)
May 22, 2006 4.796 4.839 4.788 4.839 154,643 +0.03(+0.65%)
May 19, 2006 4.788 4.827 4.788 4.807 70,760 -0.00(-0.08%)
May 18, 2006 4.792 4.823 4.788 4.811 100,093 +0.02(+0.41%)
May 17, 2006 4.862 4.862 4.772 4.792 138,947 -0.05(-1.04%)
May 16, 2006 4.796 4.905 4.796 4.842 252,421 +0.03(+0.57%)
May 15, 2006 4.784 4.831 4.784 4.815 149,497 +0.02(+0.49%)
May 12, 2006 4.839 4.877 4.792 4.792 160,304 -0.06(-1.28%)
May 11, 2006 4.858 4.885 4.839 4.854 147,696 -0.04(-0.79%)
May 10, 2006 4.877 4.916 4.866 4.893 112,187 +0.02(+0.32%)
May 09, 2006 4.877 4.920 4.862 4.877 117,333 +0.01(+0.16%)
May 08, 2006 4.908 4.928 4.862 4.870 177,801 -0.03(-0.56%)
May 05, 2006 4.877 4.897 4.850 4.897 100,351 +0.01(+0.24%)
May 04, 2006 4.916 4.936 4.842 4.885 243,673 -0.03(-0.63%)
May 03, 2006 4.936 4.994 4.916 4.916 108,585 -0.02(-0.32%)
May 02, 2006 5.064 5.064 4.932 4.932 145,123 -0.09(-1.86%)
May 01, 2006 4.963 5.068 4.959 5.025 142,807 +0.05(+0.94%)
Apr 28, 2006 4.998 5.048 4.954 4.978 108,842 +0.00(+0.00%)
Apr 27, 2006 4.975 5.021 4.952 4.978 122,994 -0.03(-0.70%)
Apr 26, 2006 4.920 5.079 4.920 5.013 208,164 +0.05(+1.10%)
Apr 25, 2006 4.936 4.982 4.916 4.959 119,392 +0.02(+0.31%)
Apr 24, 2006 4.924 4.990 4.916 4.943 163,392 -0.00(-0.08%)
Apr 21, 2006 4.967 4.971 4.920 4.947 98,292 -0.00(-0.08%)
Apr 20, 2006 4.920 4.959 4.916 4.951 115,275 -0.00(-0.08%)
Apr 19, 2006 4.928 4.971 4.901 4.955 132,514 -0.00(-0.08%)
Apr 18, 2006 4.800 5.029 4.796 4.959 253,193 +0.10(+2.00%)
Apr 17, 2006 4.955 4.967 4.839 4.862 205,848 -0.11(-2.27%)
Apr 13, 2006 5.060 5.048 4.885 4.975 213,567 -0.09(-1.69%)
Apr 12, 2006 5.013 5.068 4.994 5.060 243,930 +0.05(+0.93%)
Apr 11, 2006 5.013 5.072 4.998 5.013 83,368 -0.02(-0.39%)
Apr 10, 2006 5.029 5.091 5.013 5.033 93,146 -0.02(-0.31%)
Apr 07, 2006 5.068 5.099 5.048 5.048 199,158 -0.04(-0.76%)
Apr 06, 2006 5.052 5.118 5.052 5.087 80,280 +0.02(+0.46%)
Apr 05, 2006 5.056 5.118 5.056 5.064 72,561 -0.03(-0.61%)
Apr 04, 2006 5.126 5.126 5.068 5.095 129,941 +0.00(+0.08%)
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.