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, 2010 4.791 4.795 4.763 4.795 322,026 +0.02(+0.41%)
Mar 30, 2010 4.803 4.803 4.759 4.775 258,778 -0.02(-0.41%)
Mar 29, 2010 4.767 4.803 4.767 4.795 185,565 +0.02(+0.33%)
Mar 26, 2010 4.799 4.799 4.775 4.779 220,883 -0.02(-0.49%)
Mar 25, 2010 4.810 4.810 4.787 4.803 211,830 +0.01(+0.25%)
Mar 24, 2010 4.822 4.822 4.791 4.791 203,780 -0.02(-0.33%)
Mar 23, 2010 4.803 4.814 4.798 4.807 141,452 +0.00(+0.08%)
Mar 22, 2010 4.767 4.807 4.767 4.803 254,138 +0.02(+0.33%)
Mar 19, 2010 4.779 4.807 4.779 4.787 205,960 -0.01(-0.25%)
Mar 18, 2010 4.818 4.822 4.795 4.799 170,347 -0.01(-0.24%)
Mar 17, 2010 4.814 4.822 4.795 4.810 310,100 +0.01(+0.29%)
Mar 16, 2010 4.814 4.814 4.783 4.797 227,621 -0.01(-0.12%)
Mar 15, 2010 4.799 4.803 4.791 4.803 236,544 +0.00(+0.00%)
Mar 12, 2010 4.803 4.803 4.783 4.803 126,119 +0.02(+0.49%)
Mar 11, 2010 4.775 4.787 4.771 4.779 152,758 +0.01(+0.30%)
Mar 10, 2010 4.772 4.792 4.757 4.765 210,462 -0.03(-0.54%)
Mar 09, 2010 4.776 4.800 4.768 4.790 202,365 +0.01(+0.22%)
Mar 08, 2010 4.784 4.792 4.765 4.780 281,844 -0.08(-1.69%)
Mar 05, 2010 4.761 4.862 4.714 4.862 325,617 +0.12(+2.47%)
Mar 04, 2010 4.749 4.768 4.741 4.745 213,542 +0.00(+0.00%)
Mar 03, 2010 4.761 4.780 4.741 4.745 279,639 -0.01(-0.16%)
Mar 02, 2010 4.784 4.796 4.753 4.753 264,660 +0.00(+0.00%)
Mar 01, 2010 4.753 4.792 4.745 4.753 197,518 +0.00(+0.00%)
Feb 26, 2010 4.749 4.757 4.725 4.753 216,044 +0.02(+0.41%)
Feb 25, 2010 4.698 4.737 4.698 4.733 112,717 -0.00(-0.08%)
Feb 24, 2010 4.675 4.741 4.675 4.737 184,787 +0.04(+0.83%)
Feb 23, 2010 4.667 4.741 4.667 4.698 262,598 +0.04(+0.75%)
Feb 22, 2010 4.675 4.683 4.651 4.663 158,298 +0.00(+0.08%)
Feb 19, 2010 4.651 4.671 4.632 4.659 234,824 +0.02(+0.34%)
Feb 18, 2010 4.659 4.683 4.632 4.643 117,884 -0.04(-0.83%)
Feb 17, 2010 4.683 4.693 4.675 4.683 216,805 +0.02(+0.33%)
Feb 16, 2010 4.616 4.686 4.612 4.667 227,050 +0.05(+1.19%)
Feb 12, 2010 4.593 4.612 4.612 4.612 262,972 +0.03(+0.60%)
Feb 11, 2010 4.608 4.612 4.585 4.585 252,586 -0.02(-0.51%)
Feb 10, 2010 4.651 4.651 4.585 4.608 171,933 -0.02(-0.49%)
Feb 09, 2010 4.627 4.654 4.608 4.631 148,575 +0.04(+0.93%)
Feb 08, 2010 4.580 4.612 4.580 4.588 207,979 +0.01(+0.25%)
Feb 05, 2010 4.658 4.658 4.511 4.577 355,023 -0.05(-1.17%)
Feb 04, 2010 4.681 4.681 4.631 4.631 173,704 -0.04(-0.83%)
Feb 03, 2010 4.701 4.701 4.662 4.670 143,844 -0.03(-0.66%)
Feb 02, 2010 4.681 4.701 4.650 4.701 129,296 +0.03(+0.67%)
Feb 01, 2010 4.666 4.670 4.639 4.670 215,856 +0.03(+0.59%)
Jan 29, 2010 4.666 4.666 4.615 4.643 159,409 +0.00(+0.08%)
Jan 28, 2010 4.650 4.656 4.619 4.639 223,418 -0.00(-0.08%)
Jan 27, 2010 4.662 4.662 4.623 4.643 235,302 -0.00(-0.03%)
Jan 26, 2010 4.689 4.689 4.631 4.644 173,632 -0.02(-0.47%)
Jan 25, 2010 4.666 4.689 4.643 4.666 149,939 +0.02(+0.50%)
Jan 22, 2010 4.670 4.674 4.643 4.643 262,131 -0.02(-0.42%)
Jan 21, 2010 4.662 4.689 4.658 4.662 305,626 +0.01(+0.16%)
Jan 20, 2010 4.658 4.677 4.650 4.654 130,626 -0.03(-0.58%)
Jan 19, 2010 4.631 4.681 4.631 4.681 151,517 +0.04(+0.84%)
Jan 15, 2010 4.643 4.643 4.643 4.643 210,036 +0.00(+0.08%)
Jan 14, 2010 4.650 4.650 4.604 4.639 182,330 -0.01(-0.17%)
Jan 13, 2010 4.643 4.650 4.600 4.646 203,236 +0.02(+0.42%)
Jan 12, 2010 4.612 4.631 4.580 4.627 251,794 -0.01(-0.25%)
Jan 11, 2010 4.646 4.646 4.604 4.639 223,246 +0.03(+0.76%)
Jan 08, 2010 4.604 4.615 4.592 4.604 124,073 -0.00(-0.08%)
Jan 07, 2010 4.565 4.608 4.565 4.608 181,048 +0.02(+0.51%)
Jan 06, 2010 4.584 4.613 4.549 4.584 336,001 -0.02(-0.34%)
Jan 05, 2010 4.557 4.600 4.557 4.600 149,972 +0.02(+0.42%)
Jan 04, 2010 4.623 4.623 4.561 4.580 213,066 -0.04(-0.84%)
Dec 31, 2009 4.612 4.619 4.619 4.619 104,503 +0.00(+0.00%)
Dec 30, 2009 4.549 4.623 4.549 4.619 264,051 +0.04(+0.85%)
Dec 29, 2009 4.635 4.635 4.538 4.580 212,160 -0.13(-2.72%)
Dec 28, 2009 4.685 4.724 4.685 4.709 256,720 +0.01(+0.17%)
Dec 24, 2009 4.701 4.713 4.678 4.701 93,988 +0.02(+0.42%)
Dec 23, 2009 4.666 4.697 4.666 4.681 136,518 +0.00(+0.00%)
Dec 22, 2009 4.670 4.681 4.662 4.681 169,658 +0.03(+0.58%)
Dec 21, 2009 4.728 4.728 4.654 4.654 220,919 -0.06(-1.24%)
Dec 18, 2009 4.716 4.716 4.654 4.713 190,255 +0.06(+1.25%)
Dec 17, 2009 4.596 4.654 4.592 4.654 182,309 +0.00(+0.08%)
Dec 16, 2009 4.635 4.654 4.612 4.650 107,975 +0.00(+0.09%)
Dec 15, 2009 4.627 4.654 4.612 4.646 178,366 +0.00(+0.08%)
Dec 14, 2009 4.639 4.654 4.639 4.643 139,553 -0.01(-0.25%)
Dec 11, 2009 4.685 4.685 4.623 4.654 150,819 -0.04(-0.91%)
Dec 10, 2009 4.697 4.709 4.674 4.697 88,495 +0.02(+0.33%)
Dec 09, 2009 4.701 4.709 4.656 4.681 168,098 -0.03(-0.74%)
Dec 08, 2009 4.635 4.716 4.635 4.716 242,888 +0.04(+0.91%)
Dec 07, 2009 4.666 4.685 4.653 4.674 120,686 +0.00(+0.08%)
Dec 04, 2009 4.728 4.728 4.662 4.670 197,570 -0.03(-0.66%)
Dec 03, 2009 4.736 4.740 4.697 4.701 139,409 -0.02(-0.39%)
Dec 02, 2009 4.736 4.736 4.693 4.719 121,957 -0.02(-0.35%)
Dec 01, 2009 4.759 4.767 4.736 4.736 175,388 -0.00(-0.08%)
Nov 30, 2009 4.759 4.759 4.689 4.740 180,371 +0.02(+0.41%)
Nov 27, 2009 4.678 4.732 4.678 4.720 78,120 +0.01(+0.25%)
Nov 25, 2009 4.678 4.709 4.678 4.709 239,621 +0.04(+0.92%)
Nov 24, 2009 4.639 4.697 4.627 4.666 305,829 +0.02(+0.50%)
Nov 23, 2009 4.639 4.643 4.612 4.643 235,544 +0.04(+0.84%)
Nov 20, 2009 4.580 4.604 4.580 4.604 133,043 +0.05(+1.02%)
Nov 19, 2009 4.619 4.619 4.545 4.557 385,795 -0.05(-1.10%)
Nov 18, 2009 4.542 4.623 4.542 4.608 307,152 +0.07(+1.54%)
Nov 17, 2009 4.526 4.542 4.522 4.538 425,985 +0.03(+0.60%)
Nov 16, 2009 4.522 4.522 4.499 4.511 266,066 +0.02(+0.35%)
Nov 13, 2009 4.491 4.526 4.491 4.495 227,606 +0.01(+0.26%)
Nov 12, 2009 4.514 4.514 4.479 4.483 315,320 -0.02(-0.35%)
Nov 11, 2009 4.526 4.526 4.468 4.499 297,201 -0.02(-0.34%)
Nov 10, 2009 4.514 4.530 4.495 4.514 246,669 -0.02(-0.51%)
Nov 09, 2009 4.549 4.565 4.526 4.538 446,670 -0.02(-0.43%)
Nov 06, 2009 4.569 4.569 4.538 4.557 149,702 +0.00(+0.09%)
Nov 05, 2009 4.569 4.569 4.542 4.553 178,428 -0.01(-0.17%)
Nov 04, 2009 4.584 4.584 4.538 4.561 265,220 -0.01(-0.25%)
Nov 03, 2009 4.580 4.584 4.538 4.573 214,785 -0.01(-0.17%)
Nov 02, 2009 4.604 4.611 4.557 4.580 214,533 -0.00(-0.08%)
Oct 30, 2009 4.612 4.631 4.526 4.584 197,158 -0.03(-0.59%)
Oct 29, 2009 4.604 4.643 4.604 4.612 213,913 +0.04(+0.85%)
Oct 28, 2009 4.627 4.693 4.545 4.573 329,633 -0.09(-1.92%)
Oct 27, 2009 4.643 4.662 4.643 4.662 143,319 +0.03(+0.76%)
Oct 26, 2009 4.736 4.736 4.623 4.627 333,600 -0.11(-2.30%)
Oct 23, 2009 4.693 4.736 4.681 4.736 188,929 +0.03(+0.74%)
Oct 22, 2009 4.709 4.744 4.697 4.701 163,151 +0.02(+0.42%)
Oct 21, 2009 4.732 4.732 4.681 4.681 121,067 -0.04(-0.90%)
Oct 20, 2009 4.720 4.732 4.719 4.724 129,370 -0.01(-0.25%)
Oct 19, 2009 4.724 4.736 4.666 4.736 205,964 +0.04(+0.91%)
Oct 16, 2009 4.724 4.724 4.670 4.693 146,371 -0.03(-0.74%)
Oct 15, 2009 4.736 4.736 4.670 4.728 175,586 -0.01(-0.25%)
Oct 14, 2009 4.759 4.759 4.709 4.740 172,093 +0.02(+0.33%)
Oct 13, 2009 4.779 4.781 4.716 4.724 192,054 -0.10(-2.17%)
Oct 12, 2009 4.780 4.829 4.775 4.829 146,292 +0.01(+0.16%)
Oct 09, 2009 4.845 4.858 4.798 4.821 142,003 -0.05(-0.96%)
Oct 08, 2009 4.868 4.868 4.829 4.868 214,667 +0.03(+0.56%)
Oct 07, 2009 4.837 4.852 4.829 4.841 121,432 -0.01(-0.24%)
Oct 06, 2009 4.864 4.868 4.833 4.852 136,528 +0.01(+0.22%)
Oct 05, 2009 4.864 4.864 4.833 4.842 89,999 -0.01(-0.14%)
Oct 02, 2009 4.837 4.860 4.834 4.849 140,572 +0.01(+0.24%)
Oct 01, 2009 4.852 4.856 4.826 4.837 225,735 -0.02(-0.32%)
Sep 30, 2009 4.837 4.852 4.807 4.852 262,592 +0.02(+0.32%)
Sep 29, 2009 4.833 4.837 4.810 4.837 223,174 +0.02(+0.48%)
Sep 28, 2009 4.856 4.872 4.810 4.814 208,281 -0.04(-0.88%)
Sep 25, 2009 4.837 4.864 4.817 4.856 161,401 +0.04(+0.80%)
Sep 24, 2009 4.849 4.860 4.810 4.818 164,168 -0.01(-0.11%)
Sep 23, 2009 4.817 4.856 4.790 4.823 283,827 -0.03(-0.53%)
Sep 22, 2009 4.864 4.872 4.806 4.849 172,286 +0.01(+0.24%)
Sep 21, 2009 4.829 4.837 4.810 4.837 176,353 +0.02(+0.40%)
Sep 18, 2009 4.856 4.856 4.766 4.817 248,303 -0.02(-0.40%)
Sep 17, 2009 4.810 4.837 4.790 4.837 145,936 +0.06(+1.26%)
Sep 16, 2009 4.786 4.825 4.755 4.777 192,188 +0.01(+0.12%)
Sep 15, 2009 4.748 4.771 4.740 4.771 189,751 +0.02(+0.33%)
Sep 14, 2009 4.767 4.771 4.724 4.755 152,207 +0.02(+0.41%)
Sep 11, 2009 4.763 4.782 4.701 4.736 150,932 -0.00(-0.08%)
Sep 10, 2009 4.748 4.767 4.716 4.740 102,114 +0.02(+0.41%)
Sep 09, 2009 4.732 4.732 4.716 4.720 112,410 -0.01(-0.25%)
Sep 08, 2009 4.724 4.751 4.720 4.732 118,137 +0.00(+0.00%)
Sep 04, 2009 4.740 4.740 4.701 4.732 105,394 +0.03(+0.58%)
Sep 03, 2009 4.662 4.716 4.658 4.705 142,191 +0.02(+0.33%)
Sep 02, 2009 4.678 4.701 4.651 4.689 174,016 -0.00(-0.08%)
Sep 01, 2009 4.681 4.701 4.665 4.693 240,545 +0.04(+0.83%)
Aug 31, 2009 4.588 4.689 4.588 4.654 321,237 +0.08(+1.70%)
Aug 28, 2009 4.592 4.596 4.553 4.577 223,948 -0.02(-0.34%)
Aug 27, 2009 4.623 4.643 4.569 4.592 266,211 -0.05(-1.01%)
Aug 26, 2009 4.612 4.681 4.612 4.639 175,318 +0.00(+0.08%)
Aug 25, 2009 4.662 4.662 4.608 4.635 150,734 -0.02(-0.50%)
Aug 24, 2009 4.654 4.658 4.604 4.658 176,973 +0.00(+0.00%)
Aug 21, 2009 4.654 4.658 4.619 4.658 157,161 -0.00(-0.08%)
Aug 20, 2009 4.619 4.662 4.596 4.662 252,069 +0.05(+1.10%)
Aug 19, 2009 4.584 4.627 4.558 4.612 187,516 +0.03(+0.59%)
Aug 18, 2009 4.553 4.584 4.535 4.584 143,339 +0.07(+1.55%)
Aug 17, 2009 4.561 4.561 4.487 4.514 175,514 -0.05(-1.02%)
Aug 14, 2009 4.553 4.619 4.549 4.561 212,896 -0.02(-0.51%)
Aug 13, 2009 4.584 4.588 4.530 4.584 164,680 -0.02(-0.42%)
Aug 12, 2009 4.608 4.631 4.569 4.604 222,577 -0.05(-1.17%)
Aug 11, 2009 4.639 4.658 4.604 4.658 165,658 +0.01(+0.17%)
Aug 10, 2009 4.573 4.650 4.565 4.650 156,240 +0.09(+2.05%)
Aug 07, 2009 4.584 4.603 4.545 4.557 106,910 -0.03(-0.59%)
Aug 06, 2009 4.615 4.619 4.553 4.584 112,284 +0.00(+0.00%)
Aug 05, 2009 4.565 4.674 4.545 4.584 144,680 -0.02(-0.34%)
Aug 04, 2009 4.600 4.600 4.530 4.600 182,538 +0.04(+0.94%)
Aug 03, 2009 4.592 4.592 4.538 4.557 126,516 -0.02(-0.34%)
Jul 31, 2009 4.565 4.600 4.522 4.573 252,949 +0.04(+0.86%)
Jul 30, 2009 4.553 4.553 4.503 4.534 171,177 +0.02(+0.43%)
Jul 29, 2009 4.495 4.565 4.495 4.514 180,901 +0.02(+0.35%)
Jul 28, 2009 4.468 4.522 4.468 4.499 190,237 +0.03(+0.78%)
Jul 27, 2009 4.445 4.468 4.441 4.464 156,963 +0.01(+0.17%)
Jul 24, 2009 4.429 4.456 4.417 4.456 1,189 +0.04(+0.97%)
Jul 23, 2009 4.425 4.452 4.402 4.413 183,313 -0.02(-0.44%)
Jul 22, 2009 4.441 4.460 4.425 4.433 109,877 +0.00(+0.00%)
Jul 21, 2009 4.413 4.460 4.402 4.433 234,952 +0.02(+0.44%)
Jul 20, 2009 4.363 4.413 4.363 4.413 157,216 +0.04(+0.93%)
Jul 17, 2009 4.355 4.382 4.351 4.373 134,294 +0.01(+0.22%)
Jul 16, 2009 4.363 4.386 4.351 4.363 116,755 -0.01(-0.18%)
Jul 15, 2009 4.347 4.375 4.336 4.371 137,790 -0.01(-0.18%)
Jul 14, 2009 4.351 4.378 4.324 4.378 170,847 +0.01(+0.18%)
Jul 13, 2009 4.332 4.371 4.324 4.371 121,944 +0.01(+0.27%)
Jul 10, 2009 4.281 4.382 4.281 4.359 167,125 +0.03(+0.72%)
Jul 09, 2009 4.301 4.336 4.281 4.328 149,962 +0.02(+0.36%)
Jul 08, 2009 4.281 4.312 4.258 4.312 144,848 +0.04(+1.00%)
Jul 07, 2009 4.250 4.316 4.250 4.270 135,720 -0.00(-0.09%)
Jul 06, 2009 4.219 4.289 4.219 4.274 152,894 -0.02(-0.45%)
Jul 02, 2009 4.235 4.297 4.235 4.293 117,741 +0.00(+0.09%)
Jul 01, 2009 4.274 4.297 4.250 4.289 225,117 +0.02(+0.55%)
Jun 30, 2009 4.281 4.309 4.266 4.266 189,689 -0.02(-0.54%)
Jun 29, 2009 4.320 4.328 4.289 4.289 106,166 -0.03(-0.81%)
Jun 26, 2009 4.328 4.328 4.293 4.324 190,911 -0.01(-0.18%)
Jun 25, 2009 4.343 4.382 4.301 4.332 201,532 +0.00(+0.00%)
Jun 24, 2009 4.347 4.347 4.289 4.332 132,490 +0.02(+0.36%)
Jun 23, 2009 4.227 4.332 4.227 4.316 162,557 +0.07(+1.74%)
Jun 22, 2009 4.215 4.270 4.215 4.242 130,606 +0.02(+0.37%)
Jun 19, 2009 4.207 4.235 4.169 4.227 182,582 +0.03(+0.65%)
Jun 18, 2009 4.239 4.239 4.169 4.200 131,368 -0.03(-0.83%)
Jun 17, 2009 4.211 4.239 4.196 4.235 148,461 +0.00(+0.00%)
Jun 16, 2009 4.180 4.239 4.169 4.235 165,107 +0.05(+1.11%)
Jun 15, 2009 4.211 4.211 4.180 4.188 133,061 -0.03(-0.65%)
Jun 12, 2009 4.173 4.215 4.165 4.215 140,739 +0.05(+1.12%)
Jun 11, 2009 4.274 4.274 4.118 4.169 202,793 -0.08(-1.92%)
Jun 10, 2009 4.215 4.270 4.207 4.250 147,301 +0.03(+0.83%)
Jun 09, 2009 4.180 4.223 4.154 4.215 66,563 +0.06(+1.40%)
Jun 08, 2009 4.157 4.227 4.157 4.157 215,853 -0.05(-1.11%)
Jun 05, 2009 4.293 4.297 4.196 4.204 199,434 -0.08(-1.81%)
Jun 04, 2009 4.235 4.281 4.235 4.281 136,891 +0.03(+0.82%)
Jun 03, 2009 4.227 4.263 4.227 4.246 214,463 +0.01(+0.18%)
Jun 02, 2009 4.188 4.242 4.176 4.239 202,219 +0.08(+1.96%)
Jun 01, 2009 4.157 4.192 4.126 4.157 220,587 +0.03(+0.85%)
May 29, 2009 4.176 4.176 4.117 4.122 307,636 -0.02(-0.49%)
May 28, 2009 4.188 4.188 4.138 4.143 146,590 -0.02(-0.53%)
May 27, 2009 4.165 4.180 4.145 4.165 224,960 -0.01(-0.19%)
May 26, 2009 4.114 4.173 4.103 4.173 293,384 +0.07(+1.80%)
May 22, 2009 4.099 4.106 4.072 4.099 214,870 +0.02(+0.48%)
May 21, 2009 4.072 4.079 4.048 4.079 208,471 +0.00(+0.10%)
May 20, 2009 4.029 4.075 4.029 4.075 207,828 +0.03(+0.87%)
May 19, 2009 4.068 4.068 4.002 4.040 209,730 -0.02(-0.38%)
May 18, 2009 4.118 4.130 4.037 4.056 275,696 -0.03(-0.67%)
May 15, 2009 4.110 4.138 4.072 4.083 139,815 -0.05(-1.31%)
May 14, 2009 4.103 4.149 4.075 4.138 91,221 +0.04(+0.95%)
May 13, 2009 4.110 4.149 4.040 4.099 275,719 -0.04(-0.85%)
May 12, 2009 4.099 4.153 4.099 4.134 160,824 +0.04(+1.05%)
May 11, 2009 4.110 4.157 4.091 4.091 136,379 -0.03(-0.75%)
May 08, 2009 4.153 4.165 4.122 4.122 200,559 -0.03(-0.75%)
May 07, 2009 4.141 4.169 4.141 4.153 169,936 -0.00(-0.09%)
May 06, 2009 4.165 4.165 4.111 4.157 159,928 +0.02(+0.56%)
May 05, 2009 4.072 4.134 4.072 4.134 92,300 +0.06(+1.37%)
May 04, 2009 4.056 4.114 4.056 4.078 138,034 +0.03(+0.73%)
May 01, 2009 4.060 4.079 4.017 4.048 223,269 +0.02(+0.48%)
Apr 30, 2009 4.072 4.087 4.029 4.029 192,657 -0.01(-0.19%)
Apr 29, 2009 4.064 4.079 4.009 4.037 236,661 +0.01(+0.29%)
Apr 28, 2009 3.959 4.033 3.920 4.025 248,648 +0.02(+0.49%)
Apr 27, 2009 3.982 4.044 3.982 4.005 203,609 -0.03(-0.67%)
Apr 24, 2009 4.048 4.060 3.978 4.033 235,691 -0.01(-0.19%)
Apr 23, 2009 4.002 4.040 3.971 4.040 162,937 +0.02(+0.58%)
Apr 22, 2009 3.998 4.017 3.947 4.017 203,040 +0.02(+0.49%)
Apr 21, 2009 3.908 4.002 3.908 3.998 268,553 +0.09(+2.18%)
Apr 20, 2009 3.936 4.008 3.908 3.912 324,673 -0.04(-0.98%)
Apr 17, 2009 3.955 3.978 3.924 3.951 232,051 +0.03(+0.69%)
Apr 16, 2009 3.912 3.936 3.904 3.924 289,598 +0.02(+0.50%)
Apr 15, 2009 3.897 3.990 3.885 3.904 271,361 -0.03(-0.69%)
Apr 14, 2009 3.932 4.126 3.920 3.932 337,891 -0.00(-0.10%)
Apr 13, 2009 3.932 3.990 3.885 3.936 233,336 +0.01(+0.20%)
Apr 09, 2009 3.967 4.048 3.916 3.928 200,273 -0.03(-0.79%)
Apr 08, 2009 3.869 3.995 3.846 3.959 222,214 +0.09(+2.21%)
Apr 07, 2009 3.873 3.943 3.858 3.873 217,735 -0.08(-2.06%)
Apr 06, 2009 3.885 3.955 3.842 3.955 269,546 +0.01(+0.30%)
Apr 03, 2009 4.005 4.021 3.893 3.943 334,032 -0.09(-2.31%)
Apr 02, 2009 4.099 4.138 4.033 4.037 197,539 -0.04(-1.05%)
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.