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, 2008 4.516 4.582 4.512 4.582 302,854 +0.05(+1.11%)
Mar 28, 2008 4.586 4.594 4.531 4.531 166,737 -0.05(-1.19%)
Mar 27, 2008 4.543 4.598 4.532 4.586 167,851 +0.04(+0.85%)
Mar 26, 2008 4.516 4.578 4.516 4.547 178,058 +0.02(+0.43%)
Mar 25, 2008 4.547 4.566 4.516 4.528 178,573 +0.00(+0.00%)
Mar 24, 2008 4.520 4.555 4.512 4.528 156,187 +0.00(+0.00%)
Mar 21, 2008 4.504 4.547 4.462 4.528 148,730 +0.00(+0.00%)
Mar 20, 2008 4.504 4.547 4.462 4.528 148,730 +0.02(+0.52%)
Mar 19, 2008 4.454 4.508 4.450 4.504 136,374 +0.05(+1.22%)
Mar 18, 2008 4.450 4.504 4.430 4.450 194,531 +0.02(+0.35%)
Mar 17, 2008 4.477 4.477 4.372 4.434 229,263 -0.07(-1.64%)
Mar 14, 2008 4.539 4.546 4.504 4.508 86,713 -0.04(-0.94%)
Mar 13, 2008 4.497 4.551 4.485 4.551 152,070 +0.01(+0.26%)
Mar 12, 2008 4.574 4.574 4.493 4.539 125,310 -0.02(-0.34%)
Mar 11, 2008 4.528 4.566 4.524 4.555 147,696 -0.00(-0.09%)
Mar 10, 2008 4.528 4.566 4.504 4.559 172,655 -0.00(-0.09%)
Mar 07, 2008 4.539 4.582 4.539 4.563 142,405 -0.01(-0.25%)
Mar 06, 2008 4.633 4.675 4.570 4.574 195,298 -0.09(-1.92%)
Mar 05, 2008 4.691 4.726 4.664 4.664 87,727 -0.04(-0.83%)
Mar 04, 2008 4.668 4.722 4.668 4.702 183,977 +0.02(+0.33%)
Mar 03, 2008 4.683 4.722 4.683 4.687 112,671 -0.01(-0.17%)
Feb 29, 2008 4.714 4.726 4.648 4.695 123,509 -0.02(-0.33%)
Feb 28, 2008 4.644 4.710 4.644 4.710 67,930 +0.05(+1.00%)
Feb 27, 2008 4.648 4.722 4.644 4.664 118,877 -0.02(-0.46%)
Feb 26, 2008 4.710 4.718 4.668 4.685 149,240 -0.01(-0.21%)
Feb 25, 2008 4.594 4.702 4.586 4.695 190,924 +0.09(+2.03%)
Feb 22, 2008 4.574 4.601 4.563 4.601 124,023 +0.02(+0.34%)
Feb 21, 2008 4.586 4.601 4.528 4.586 127,258 +0.00(+0.00%)
Feb 20, 2008 4.594 4.609 4.539 4.586 222,316 -0.03(-0.59%)
Feb 19, 2008 4.551 4.613 4.551 4.613 177,688 +0.03(+0.68%)
Feb 18, 2008 4.555 4.582 4.473 4.582 0 +0.00(+0.00%)
Feb 15, 2008 4.555 4.582 4.473 4.582 281,927 -0.02(-0.34%)
Feb 14, 2008 4.702 4.702 4.578 4.598 289,731 -0.13(-2.67%)
Feb 13, 2008 4.722 4.749 4.706 4.724 113,988 -0.03(-0.69%)
Feb 12, 2008 4.804 4.808 4.745 4.757 213,060 -0.08(-1.69%)
Feb 11, 2008 4.807 4.866 4.772 4.839 102,332 +0.05(+0.97%)
Feb 08, 2008 4.827 4.827 4.780 4.792 71,789 -0.02(-0.40%)
Feb 07, 2008 4.819 4.858 4.811 4.811 102,666 -0.03(-0.72%)
Feb 06, 2008 4.858 4.873 4.839 4.846 79,508 +0.00(+0.08%)
Feb 05, 2008 4.897 4.897 4.842 4.842 140,684 -0.03(-0.72%)
Feb 04, 2008 4.839 4.889 4.839 4.877 136,117 +0.02(+0.48%)
Feb 01, 2008 4.889 4.889 4.842 4.854 132,257 -0.02(-0.40%)
Jan 31, 2008 4.815 4.873 4.804 4.873 99,321 +0.05(+1.05%)
Jan 30, 2008 4.839 4.850 4.819 4.823 147,001 -0.01(-0.24%)
Jan 29, 2008 4.877 4.881 4.807 4.835 243,930 +0.00(+0.00%)
Jan 28, 2008 4.792 4.873 4.792 4.835 199,158 +0.00(+0.08%)
Jan 25, 2008 4.928 4.928 4.811 4.831 164,164 -0.07(-1.35%)
Jan 24, 2008 4.788 4.897 4.788 4.897 268,632 +0.09(+1.78%)
Jan 23, 2008 4.734 4.839 4.730 4.811 208,267 +0.07(+1.48%)
Jan 22, 2008 4.706 4.761 4.652 4.741 181,146 -0.02(-0.49%)
Jan 21, 2008 4.846 4.850 4.765 4.765 0 +0.00(+0.00%)
Jan 18, 2008 4.846 4.850 4.765 4.765 121,193 -0.05(-1.13%)
Jan 17, 2008 4.835 4.835 4.804 4.819 175,743 +0.01(+0.24%)
Jan 16, 2008 4.796 4.850 4.796 4.807 140,234 -0.05(-0.96%)
Jan 15, 2008 4.765 4.858 4.765 4.854 106,745 +0.07(+1.54%)
Jan 14, 2008 4.800 4.827 4.776 4.780 111,248 -0.01(-0.16%)
Jan 11, 2008 4.780 4.835 4.780 4.788 149,510 -0.00(-0.00%)
Jan 10, 2008 4.792 4.831 4.776 4.788 128,655 -0.00(-0.08%)
Jan 09, 2008 4.784 4.827 4.753 4.792 119,906 +0.02(+0.49%)
Jan 08, 2008 4.780 4.792 4.756 4.769 132,538 +0.02(+0.33%)
Jan 07, 2008 4.745 4.804 4.741 4.753 130,801 +0.00(+0.00%)
Jan 04, 2008 4.734 4.772 4.730 4.753 214,597 +0.01(+0.25%)
Jan 03, 2008 4.656 4.741 4.656 4.741 218,199 +0.10(+2.09%)
Jan 02, 2008 4.605 4.644 4.578 4.644 194,526 +0.07(+1.53%)
Jan 01, 2008 4.605 4.605 4.542 4.574 0 +0.00(+0.00%)
Dec 31, 2007 4.605 4.605 4.542 4.574 368,543 +0.05(+1.03%)
Dec 28, 2007 4.543 4.547 4.520 4.528 289,618 +0.00(+0.09%)
Dec 27, 2007 4.469 4.586 4.469 4.524 426,304 -0.00(-0.09%)
Dec 26, 2007 4.702 4.702 4.516 4.528 369,505 -0.04(-0.85%)
Dec 24, 2007 4.702 4.761 4.559 4.566 146,409 -0.02(-0.42%)
Dec 21, 2007 4.582 4.640 4.555 4.586 227,462 +0.02(+0.43%)
Dec 20, 2007 4.566 4.600 4.555 4.566 323,182 +0.00(+0.00%)
Dec 19, 2007 4.601 4.601 4.539 4.566 249,848 +0.01(+0.26%)
Dec 18, 2007 4.535 4.578 4.528 4.555 294,106 +0.01(+0.26%)
Dec 17, 2007 4.586 4.601 4.528 4.543 290,246 -0.06(-1.35%)
Dec 14, 2007 4.656 4.664 4.568 4.605 196,328 -0.05(-1.09%)
Dec 13, 2007 4.625 4.664 4.625 4.656 140,234 -0.00(-0.08%)
Dec 12, 2007 4.683 4.710 4.625 4.660 253,965 +0.02(+0.33%)
Dec 11, 2007 4.652 4.691 4.621 4.644 170,854 -0.03(-0.75%)
Dec 10, 2007 4.710 4.730 4.679 4.679 188,608 -0.04(-0.91%)
Dec 07, 2007 4.796 4.796 4.699 4.722 209,193 -0.04(-0.90%)
Dec 06, 2007 4.819 4.819 4.749 4.765 240,842 -0.07(-1.53%)
Dec 05, 2007 4.800 4.839 4.780 4.839 129,684 +0.04(+0.81%)
Dec 04, 2007 4.706 4.835 4.706 4.800 198,906 +0.02(+0.41%)
Dec 03, 2007 4.796 4.835 4.772 4.780 208,421 -0.04(-0.81%)
Nov 30, 2007 4.796 4.819 4.757 4.819 191,181 +0.07(+1.47%)
Nov 29, 2007 4.753 4.765 4.722 4.749 160,304 +0.00(+0.08%)
Nov 28, 2007 4.761 4.796 4.730 4.745 223,088 -0.02(-0.33%)
Nov 27, 2007 4.671 4.780 4.656 4.761 268,374 +0.10(+2.08%)
Nov 26, 2007 4.617 4.679 4.617 4.664 107,043 +0.00(+0.00%)
Nov 23, 2007 4.668 4.699 4.664 4.664 40,912 +0.00(+0.00%)
Nov 21, 2007 4.586 4.699 4.586 4.664 141,266 -0.01(-0.25%)
Nov 20, 2007 4.664 4.730 4.629 4.675 243,673 +0.01(+0.25%)
Nov 19, 2007 4.683 4.702 4.664 4.664 172,398 -0.01(-0.17%)
Nov 16, 2007 4.660 4.687 4.660 4.671 128,398 +0.01(+0.17%)
Nov 15, 2007 4.687 4.691 4.656 4.664 157,216 -0.01(-0.17%)
Nov 14, 2007 4.710 4.718 4.671 4.671 244,702 -0.03(-0.66%)
Nov 13, 2007 4.710 4.712 4.691 4.702 116,561 -0.02(-0.33%)
Nov 12, 2007 4.710 4.730 4.695 4.718 183,205 -0.00(-0.08%)
Nov 09, 2007 4.683 4.722 4.679 4.722 100,093 +0.03(+0.58%)
Nov 08, 2007 4.691 4.710 4.664 4.695 293,334 -0.01(-0.17%)
Nov 07, 2007 4.718 4.730 4.691 4.702 355,345 -0.04(-0.82%)
Nov 06, 2007 4.741 4.753 4.718 4.741 180,632 +0.00(+0.02%)
Nov 05, 2007 4.741 4.769 4.734 4.740 274,035 -0.01(-0.19%)
Nov 02, 2007 4.765 4.769 4.734 4.749 124,795 -0.01(-0.16%)
Nov 01, 2007 4.741 4.757 4.730 4.757 96,491 +0.00(+0.08%)
Oct 31, 2007 4.753 4.780 4.737 4.753 118,105 +0.00(+0.00%)
Oct 30, 2007 4.757 4.769 4.749 4.753 157,216 +0.01(+0.16%)
Oct 29, 2007 4.753 4.769 4.741 4.745 130,971 -0.02(-0.33%)
Oct 26, 2007 4.761 4.765 4.745 4.761 79,251 +0.01(+0.16%)
Oct 25, 2007 4.761 4.769 4.737 4.753 210,737 +0.00(+0.08%)
Oct 24, 2007 4.726 4.757 4.722 4.749 126,082 +0.03(+0.58%)
Oct 23, 2007 4.722 4.737 4.706 4.722 201,731 +0.01(+0.25%)
Oct 22, 2007 4.695 4.730 4.687 4.710 136,117 -0.00(-0.08%)
Oct 19, 2007 4.699 4.718 4.668 4.714 199,673 +0.02(+0.33%)
Oct 18, 2007 4.706 4.726 4.699 4.699 220,772 -0.00(-0.08%)
Oct 17, 2007 4.699 4.726 4.683 4.702 224,889 -0.02(-0.33%)
Oct 16, 2007 4.710 4.745 4.699 4.718 118,620 -0.01(-0.16%)
Oct 15, 2007 4.757 4.765 4.722 4.726 102,152 -0.03(-0.65%)
Oct 12, 2007 4.765 4.780 4.749 4.757 43,485 -0.01(-0.24%)
Oct 11, 2007 4.784 4.835 4.741 4.769 201,474 -0.05(-1.05%)
Oct 10, 2007 4.776 4.831 4.776 4.819 142,550 +0.02(+0.49%)
Oct 09, 2007 4.784 4.805 4.772 4.796 184,749 +0.02(+0.41%)
Oct 08, 2007 4.842 4.842 4.772 4.776 135,860 -0.05(-0.97%)
Oct 05, 2007 4.800 4.846 4.796 4.823 182,175 +0.03(+0.57%)
Oct 04, 2007 4.835 4.846 4.796 4.796 72,046 -0.02(-0.48%)
Oct 03, 2007 4.807 4.842 4.788 4.819 171,368 +0.01(+0.24%)
Oct 02, 2007 4.827 4.854 4.807 4.807 76,678 -0.03(-0.64%)
Oct 01, 2007 4.804 4.839 4.792 4.839 93,661 +0.04(+0.81%)
Sep 28, 2007 4.819 4.827 4.796 4.800 116,047 +0.00(+0.00%)
Sep 27, 2007 4.792 4.835 4.792 4.800 76,421 -0.00(-0.08%)
Sep 26, 2007 4.796 4.823 4.778 4.804 154,129 +0.00(+0.08%)
Sep 25, 2007 4.811 4.815 4.774 4.800 173,941 +0.00(+0.00%)
Sep 24, 2007 4.796 4.815 4.769 4.800 216,655 +0.00(+0.08%)
Sep 21, 2007 4.780 4.807 4.734 4.796 145,123 +0.02(+0.49%)
Sep 20, 2007 4.846 4.850 4.745 4.772 172,912 -0.05(-1.13%)
Sep 19, 2007 4.788 4.873 4.788 4.827 235,439 -0.03(-0.56%)
Sep 18, 2007 4.784 4.901 4.749 4.854 104,725 +0.12(+2.55%)
Sep 17, 2007 4.776 4.796 4.734 4.734 125,567 -0.04(-0.90%)
Sep 14, 2007 4.885 4.885 4.757 4.776 136,065 -0.07(-1.44%)
Sep 13, 2007 4.850 4.908 4.800 4.846 116,304 -0.00(-0.08%)
Sep 12, 2007 4.897 4.908 4.839 4.850 118,620 -0.03(-0.64%)
Sep 11, 2007 4.877 4.912 4.854 4.881 104,210 +0.04(+0.88%)
Sep 10, 2007 4.842 4.858 4.769 4.839 143,579 +0.05(+0.97%)
Sep 07, 2007 4.827 4.858 4.765 4.792 119,906 -0.01(-0.24%)
Sep 06, 2007 4.800 4.866 4.757 4.804 208,936 +0.00(+0.08%)
Sep 05, 2007 4.800 4.819 4.765 4.800 90,058 -0.02(-0.32%)
Sep 04, 2007 4.753 4.815 4.753 4.815 166,737 +0.03(+0.65%)
Aug 31, 2007 4.788 4.815 4.761 4.784 87,228 -0.01(-0.24%)
Aug 30, 2007 4.804 4.815 4.769 4.796 162,877 -0.02(-0.48%)
Aug 29, 2007 4.765 4.839 4.761 4.819 222,059 +0.02(+0.40%)
Aug 28, 2007 4.734 4.819 4.734 4.800 160,047 +0.02(+0.41%)
Aug 27, 2007 4.706 4.780 4.706 4.780 119,392 +0.05(+0.99%)
Aug 24, 2007 4.780 4.796 4.683 4.734 127,368 +0.02(+0.41%)
Aug 23, 2007 4.741 4.761 4.680 4.714 238,526 +0.04(+0.83%)
Aug 22, 2007 4.664 4.702 4.660 4.675 304,913 +0.03(+0.75%)
Aug 21, 2007 4.679 4.699 4.609 4.640 208,678 +0.01(+0.25%)
Aug 20, 2007 4.559 4.664 4.531 4.629 233,380 +0.08(+1.80%)
Aug 17, 2007 4.512 4.547 4.504 4.547 304,655 +0.03(+0.78%)
Aug 16, 2007 4.524 4.535 4.489 4.512 639,159 -0.03(-0.60%)
Aug 15, 2007 4.535 4.563 4.524 4.539 403,720 +0.01(+0.17%)
Aug 14, 2007 4.516 4.547 4.486 4.531 326,012 -0.03(-0.68%)
Aug 13, 2007 4.531 4.644 4.520 4.563 268,889 +0.00(+0.09%)
Aug 10, 2007 4.633 4.633 4.287 4.559 525,685 -0.09(-1.92%)
Aug 09, 2007 4.625 4.664 4.617 4.648 129,427 +0.00(+0.00%)
Aug 08, 2007 4.633 4.664 4.625 4.648 134,573 +0.01(+0.25%)
Aug 07, 2007 4.656 4.710 4.625 4.636 119,392 -0.02(-0.33%)
Aug 06, 2007 4.652 4.675 4.629 4.652 139,462 -0.00(-0.08%)
Aug 03, 2007 4.664 4.675 4.633 4.656 155,158 +0.02(+0.50%)
Aug 02, 2007 4.636 4.695 4.625 4.633 106,269 -0.00(-0.08%)
Aug 01, 2007 4.644 4.675 4.601 4.636 193,240 -0.07(-1.57%)
Jul 31, 2007 4.660 4.726 4.659 4.710 130,199 +0.06(+1.37%)
Jul 30, 2007 4.598 4.656 4.570 4.647 198,901 +0.03(+0.64%)
Jul 27, 2007 4.547 4.644 4.524 4.617 163,392 +0.03(+0.76%)
Jul 26, 2007 4.648 4.648 4.520 4.582 177,287 -0.08(-1.75%)
Jul 25, 2007 4.633 4.683 4.590 4.664 286,386 -0.04(-0.83%)
Jul 24, 2007 4.726 4.741 4.679 4.702 134,316 -0.03(-0.58%)
Jul 23, 2007 4.749 4.750 4.726 4.730 142,292 -0.03(-0.65%)
Jul 20, 2007 4.780 4.792 4.741 4.761 92,889 -0.03(-0.57%)
Jul 19, 2007 4.796 4.796 4.749 4.788 137,918 +0.01(+0.16%)
Jul 18, 2007 4.788 4.819 4.761 4.780 245,988 -0.02(-0.32%)
Jul 17, 2007 4.796 4.800 4.761 4.796 165,708 +0.02(+0.49%)
Jul 16, 2007 4.800 4.803 4.772 4.772 121,450 -0.02(-0.41%)
Jul 13, 2007 4.780 4.811 4.769 4.792 164,164 -0.01(-0.24%)
Jul 12, 2007 4.850 4.870 4.800 4.804 146,409 -0.07(-1.36%)
Jul 11, 2007 4.858 4.901 4.854 4.870 132,000 +0.01(+0.24%)
Jul 10, 2007 4.870 4.881 4.839 4.858 163,392 +0.02(+0.32%)
Jul 09, 2007 4.827 4.862 4.819 4.842 87,742 +0.00(+0.08%)
Jul 06, 2007 4.870 4.873 4.819 4.839 100,351 -0.02(-0.48%)
Jul 05, 2007 4.873 4.893 4.862 4.862 84,397 -0.04(-0.79%)
Jul 03, 2007 4.905 4.936 4.879 4.901 117,333 +0.00(+0.08%)
Jul 02, 2007 4.862 4.908 4.862 4.897 139,719 +0.05(+1.04%)
Jun 29, 2007 4.862 4.877 4.843 4.846 155,415 +0.00(+0.08%)
Jun 28, 2007 4.804 4.854 4.800 4.842 350,714 +0.03(+0.65%)
Jun 27, 2007 4.811 4.835 4.780 4.811 200,444 -0.02(-0.40%)
Jun 26, 2007 4.850 4.850 4.807 4.831 159,789 +0.00(+0.00%)
Jun 25, 2007 4.846 4.873 4.827 4.831 154,129 -0.03(-0.56%)
Jun 22, 2007 4.839 4.866 4.839 4.858 130,713 -0.00(-0.08%)
Jun 21, 2007 4.877 4.905 4.835 4.862 116,561 -0.00(-0.08%)
Jun 20, 2007 4.881 4.905 4.842 4.866 147,438 -0.02(-0.48%)
Jun 19, 2007 4.877 4.940 4.858 4.889 132,772 +0.02(+0.48%)
Jun 18, 2007 4.877 4.897 4.850 4.866 158,503 +0.01(+0.16%)
Jun 15, 2007 4.866 4.866 4.835 4.858 122,737 +0.03(+0.64%)
Jun 14, 2007 4.854 4.866 4.800 4.827 167,766 -0.03(-0.64%)
Jun 13, 2007 4.870 4.955 4.819 4.858 215,111 -0.02(-0.32%)
Jun 12, 2007 4.831 4.873 4.827 4.873 108,327 +0.03(+0.64%)
Jun 11, 2007 4.881 4.881 4.839 4.842 137,661 -0.04(-0.80%)
Jun 08, 2007 4.897 4.943 4.858 4.881 177,544 -0.02(-0.40%)
Jun 07, 2007 4.951 5.010 4.901 4.901 271,462 -0.04(-0.79%)
Jun 06, 2007 4.947 4.967 4.940 4.940 198,643 -0.00(-0.08%)
Jun 05, 2007 4.967 4.990 4.943 4.943 141,263 -0.02(-0.47%)
Jun 04, 2007 4.967 4.990 4.932 4.967 223,860 +0.01(+0.16%)
Jun 01, 2007 4.994 4.994 4.943 4.959 216,655 -0.02(-0.31%)
May 31, 2007 4.947 4.990 4.947 4.975 166,222 +0.01(+0.16%)
May 30, 2007 4.975 4.982 4.951 4.967 145,895 +0.01(+0.16%)
May 29, 2007 4.955 4.978 4.943 4.959 168,023 +0.02(+0.31%)
May 25, 2007 4.963 4.994 4.940 4.943 182,690 -0.02(-0.31%)
May 24, 2007 4.971 4.971 4.936 4.959 183,977 +0.00(+0.08%)
May 23, 2007 4.990 5.010 4.936 4.955 325,755 -0.03(-0.70%)
May 22, 2007 5.052 5.055 4.990 4.990 223,602 -0.05(-1.00%)
May 21, 2007 5.025 5.056 5.025 5.041 206,363 +0.00(+0.00%)
May 18, 2007 5.041 5.041 5.018 5.041 142,035 +0.02(+0.31%)
May 17, 2007 5.010 5.041 5.010 5.025 203,275 +0.00(+0.00%)
May 16, 2007 5.033 5.037 5.006 5.025 248,047 -0.02(-0.31%)
May 15, 2007 5.060 5.064 5.029 5.041 166,994 -0.01(-0.23%)
May 14, 2007 5.068 5.076 5.041 5.052 150,269 -0.02(-0.31%)
May 11, 2007 5.076 5.111 5.052 5.068 237,497 -0.03(-0.69%)
May 10, 2007 5.095 5.103 5.072 5.103 175,743 +0.01(+0.15%)
May 09, 2007 5.072 5.099 5.068 5.095 156,702 +0.01(+0.15%)
May 08, 2007 5.072 5.087 5.068 5.087 125,052 -0.01(-0.15%)
May 07, 2007 5.048 5.107 5.048 5.095 120,164 +0.03(+0.54%)
May 04, 2007 5.052 5.072 5.037 5.068 208,421 +0.02(+0.46%)
May 03, 2007 5.037 5.044 5.025 5.044 212,281 -0.01(-0.15%)
May 02, 2007 5.025 5.052 5.025 5.052 119,134 +0.01(+0.23%)
May 01, 2007 5.021 5.044 5.013 5.041 155,415 +0.01(+0.15%)
Apr 30, 2007 5.029 5.037 5.006 5.033 159,017 +0.01(+0.15%)
Apr 27, 2007 5.010 5.029 4.994 5.025 301,310 +0.00(+0.08%)
Apr 26, 2007 4.998 5.033 4.998 5.021 135,602 +0.01(+0.15%)
Apr 25, 2007 5.010 5.033 4.998 5.013 199,673 +0.01(+0.23%)
Apr 24, 2007 4.986 5.010 4.978 5.002 255,252 +0.00(+0.08%)
Apr 23, 2007 4.990 5.006 4.982 4.998 133,544 -0.00(-0.08%)
Apr 20, 2007 5.013 5.017 4.986 5.002 236,725 -0.01(-0.16%)
Apr 19, 2007 5.006 5.010 4.988 5.010 125,052 +0.00(+0.08%)
Apr 18, 2007 4.998 5.016 4.978 5.006 356,117 +0.00(+0.08%)
Apr 17, 2007 5.002 5.025 4.990 5.002 215,883 -0.01(-0.16%)
Apr 16, 2007 5.017 5.037 4.998 5.010 294,106 -0.02(-0.31%)
Apr 13, 2007 5.048 5.048 5.010 5.025 161,591 -0.03(-0.54%)
Apr 12, 2007 5.033 5.052 5.013 5.052 166,994 -0.02(-0.31%)
Apr 11, 2007 5.033 5.068 5.021 5.068 187,064 +0.04(+0.77%)
Apr 10, 2007 5.037 5.041 5.002 5.029 150,526 +0.00(+0.08%)
Apr 09, 2007 5.017 5.056 4.994 5.025 166,222 -0.00(-0.08%)
Apr 05, 2007 5.033 5.052 5.006 5.029 168,795 -0.01(-0.15%)
Apr 04, 2007 5.017 5.041 5.014 5.037 88,772 +0.01(+0.23%)
Apr 03, 2007 5.013 5.025 4.998 5.025 183,205 +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.