Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 5.348 5.363 5.306 5.340 188,209 +0.03(+0.58%)
May 27, 2005 5.298 5.340 5.284 5.310 190,036 +0.02(+0.29%)
May 26, 2005 5.287 5.344 5.271 5.294 230,758 -0.00(-0.07%)
May 25, 2005 5.294 5.325 5.267 5.298 160,016 +0.02(+0.44%)
May 24, 2005 5.237 5.325 5.237 5.275 182,466 +0.00(+0.00%)
May 23, 2005 5.252 5.283 5.210 5.275 173,068 +0.01(+0.15%)
May 20, 2005 5.267 5.306 5.248 5.267 133,390 -0.01(-0.15%)
May 19, 2005 5.264 5.302 5.252 5.275 155,057 +0.01(+0.15%)
May 18, 2005 5.229 5.267 5.210 5.267 179,333 +0.05(+1.03%)
May 17, 2005 5.256 5.264 5.198 5.214 174,896 -0.03(-0.57%)
May 16, 2005 5.241 5.283 5.233 5.244 179,333 -0.03(-0.52%)
May 13, 2005 5.306 5.306 5.244 5.271 165,759 -0.03(-0.65%)
May 12, 2005 5.287 5.325 5.267 5.306 54,818 -0.04(-0.72%)
May 11, 2005 5.325 5.371 5.306 5.344 130,780 +0.01(+0.22%)
May 10, 2005 5.333 5.363 5.310 5.333 88,753 -0.01(-0.22%)
May 09, 2005 5.294 5.356 5.289 5.344 119,294 +0.02(+0.36%)
May 06, 2005 5.252 5.325 5.241 5.325 123,210 +0.06(+1.09%)
May 05, 2005 5.287 5.306 5.248 5.267 115,379 -0.02(-0.36%)
May 04, 2005 5.248 5.306 5.225 5.287 84,315 +0.00(+0.00%)
May 03, 2005 5.279 5.300 5.229 5.287 102,849 +0.04(+0.73%)
May 02, 2005 5.298 5.306 5.241 5.248 116,684 -0.03(-0.58%)
Apr 29, 2005 5.248 5.313 5.229 5.279 199,694 +0.03(+0.58%)
Apr 28, 2005 5.210 5.248 5.179 5.248 121,644 +0.06(+1.18%)
Apr 27, 2005 5.183 5.221 5.165 5.187 97,889 +0.03(+0.67%)
Apr 26, 2005 5.191 5.221 5.141 5.152 103,110 -0.05(-1.03%)
Apr 25, 2005 5.214 5.237 5.181 5.206 95,540 +0.00(+0.07%)
Apr 22, 2005 5.198 5.202 5.152 5.202 98,150 +0.01(+0.22%)
Apr 21, 2005 5.172 5.195 5.152 5.191 82,227 -0.01(-0.22%)
Apr 20, 2005 5.202 5.210 5.152 5.202 70,741 +0.02(+0.30%)
Apr 19, 2005 5.149 5.228 5.145 5.187 83,793 +0.02(+0.30%)
Apr 18, 2005 5.133 5.218 5.115 5.172 93,451 +0.01(+0.15%)
Apr 15, 2005 5.183 5.241 5.087 5.164 146,181 -0.04(-0.81%)
Apr 14, 2005 5.183 5.229 5.152 5.206 122,427 -0.03(-0.51%)
Apr 13, 2005 5.221 5.254 5.187 5.233 86,664 +0.00(+0.00%)
Apr 12, 2005 5.133 5.260 5.133 5.233 120,599 +0.07(+1.41%)
Apr 11, 2005 5.118 5.172 5.103 5.160 115,118 +0.03(+0.52%)
Apr 08, 2005 5.133 5.172 5.091 5.133 102,327 -0.02(-0.37%)
Apr 07, 2005 5.160 5.164 5.126 5.152 128,170 -0.02(-0.44%)
Apr 06, 2005 5.175 5.210 5.172 5.175 104,937 -0.01(-0.15%)
Apr 05, 2005 5.175 5.202 5.164 5.183 114,335 +0.00(+0.07%)
Apr 04, 2005 5.160 5.202 5.137 5.179 122,427 -0.00(-0.07%)
Apr 01, 2005 5.156 5.248 5.141 5.183 87,709 +0.07(+1.27%)
Mar 31, 2005 5.122 5.152 5.076 5.118 134,174 +0.00(+0.07%)
Mar 30, 2005 5.057 5.130 5.038 5.114 132,346 +0.07(+1.37%)
Mar 29, 2005 5.053 5.053 5.022 5.045 110,158 +0.00(+0.08%)
Mar 28, 2005 5.041 5.110 5.018 5.041 160,538 -0.00(-0.08%)
Mar 24, 2005 5.030 5.072 5.007 5.045 160,016 +0.01(+0.15%)
Mar 23, 2005 5.034 5.045 5.003 5.038 283,488 -0.01(-0.15%)
Mar 22, 2005 5.137 5.164 5.018 5.045 326,559 -0.10(-1.94%)
Mar 21, 2005 5.141 5.168 5.137 5.145 188,731 -0.02(-0.37%)
Mar 18, 2005 5.172 5.198 5.137 5.164 168,892 -0.04(-0.81%)
Mar 17, 2005 5.210 5.218 5.175 5.206 134,696 +0.00(+0.07%)
Mar 16, 2005 5.256 5.256 5.191 5.202 203,349 -0.07(-1.24%)
Mar 15, 2005 5.287 5.306 5.264 5.267 102,327 -0.02(-0.43%)
Mar 14, 2005 5.256 5.310 5.252 5.290 138,089 +0.03(+0.51%)
Mar 11, 2005 5.329 5.329 5.264 5.264 223,971 -0.07(-1.36%)
Mar 10, 2005 5.363 5.371 5.333 5.336 141,222 -0.01(-0.14%)
Mar 09, 2005 5.440 5.440 5.344 5.344 204,654 -0.08(-1.41%)
Mar 08, 2005 5.432 5.451 5.417 5.421 147,748 -0.01(-0.21%)
Mar 07, 2005 5.421 5.447 5.421 5.432 117,989 +0.00(+0.07%)
Mar 04, 2005 5.413 5.440 5.382 5.428 142,527 +0.05(+1.00%)
Mar 03, 2005 5.432 5.436 5.375 5.375 127,909 -0.05(-0.85%)
Mar 02, 2005 5.375 5.421 5.375 5.421 164,193 +0.04(+0.71%)
Mar 01, 2005 5.409 5.432 5.379 5.382 226,842 -0.03(-0.50%)
Feb 28, 2005 5.401 5.417 5.382 5.409 123,993 +0.01(+0.14%)
Feb 25, 2005 5.386 5.405 5.379 5.401 120,077 +0.03(+0.57%)
Feb 24, 2005 5.333 5.386 5.333 5.371 114,074 +0.02(+0.29%)
Feb 23, 2005 5.340 5.379 5.333 5.356 141,483 -0.00(-0.07%)
Feb 22, 2005 5.333 5.379 5.298 5.359 139,655 +0.01(+0.14%)
Feb 18, 2005 5.421 5.421 5.321 5.352 187,164 -0.05(-0.85%)
Feb 17, 2005 5.421 5.428 5.375 5.398 195,518 -0.01(-0.21%)
Feb 16, 2005 5.463 5.470 5.382 5.409 212,224 -0.02(-0.35%)
Feb 15, 2005 5.409 5.459 5.409 5.428 211,702 -0.02(-0.35%)
Feb 14, 2005 5.447 5.463 5.405 5.447 328,125 +0.02(+0.28%)
Feb 11, 2005 5.371 5.451 5.356 5.432 354,751 -0.01(-0.21%)
Feb 10, 2005 5.413 5.444 5.413 5.444 240,155 +0.02(+0.42%)
Feb 09, 2005 5.424 5.428 5.398 5.421 150,358 +0.01(+0.14%)
Feb 08, 2005 5.379 5.428 5.379 5.413 190,819 +0.02(+0.43%)
Feb 07, 2005 5.401 5.421 5.363 5.390 204,132 +0.03(+0.50%)
Feb 04, 2005 5.344 5.401 5.325 5.363 246,420 +0.02(+0.36%)
Feb 03, 2005 5.344 5.344 5.317 5.344 173,068 +0.00(+0.00%)
Feb 02, 2005 5.336 5.344 5.310 5.344 159,233 +0.03(+0.50%)
Feb 01, 2005 5.340 5.344 5.310 5.317 223,188 -0.02(-0.43%)
Jan 31, 2005 5.340 5.344 5.317 5.340 175,679 +0.00(+0.07%)
Jan 28, 2005 5.317 5.336 5.294 5.336 179,333 +0.02(+0.43%)
Jan 27, 2005 5.298 5.321 5.264 5.313 119,033 +0.01(+0.14%)
Jan 26, 2005 5.325 5.329 5.302 5.306 150,880 -0.02(-0.29%)
Jan 25, 2005 5.329 5.329 5.298 5.321 133,129 -0.01(-0.14%)
Jan 24, 2005 5.298 5.333 5.298 5.329 198,389 +0.00(+0.07%)
Jan 21, 2005 5.313 5.329 5.306 5.325 157,145 +0.01(+0.14%)
Jan 20, 2005 5.329 5.329 5.306 5.317 197,084 -0.01(-0.22%)
Jan 19, 2005 5.356 5.356 5.298 5.329 187,686 -0.00(-0.07%)
Jan 18, 2005 5.298 5.340 5.294 5.333 142,527 +0.03(+0.51%)
Jan 14, 2005 5.294 5.340 5.290 5.306 154,535 +0.00(+0.00%)
Jan 13, 2005 5.325 5.325 5.279 5.306 117,989 -0.01(-0.22%)
Jan 12, 2005 5.264 5.321 5.248 5.317 259,472 +0.04(+0.73%)
Jan 11, 2005 5.306 5.310 5.241 5.279 152,707 -0.01(-0.22%)
Jan 10, 2005 5.264 5.302 5.248 5.290 159,494 +0.03(+0.58%)
Jan 07, 2005 5.267 5.267 5.233 5.260 99,194 +0.01(+0.22%)
Jan 06, 2005 5.267 5.271 5.229 5.248 144,615 -0.01(-0.15%)
Jan 05, 2005 5.210 5.256 5.198 5.256 223,188 +0.03(+0.66%)
Jan 04, 2005 5.241 5.248 5.202 5.221 213,007 +0.00(+0.07%)
Jan 03, 2005 5.198 5.218 5.168 5.218 125,820 +0.03(+0.52%)
Dec 31, 2004 5.191 5.202 5.172 5.191 142,788 +0.03(+0.59%)
Dec 30, 2004 5.168 5.195 5.145 5.160 152,446 -0.01(-0.15%)
Dec 29, 2004 5.160 5.168 5.133 5.168 187,164 +0.03(+0.52%)
Dec 28, 2004 5.152 5.156 5.118 5.141 265,998 -0.11(-2.04%)
Dec 27, 2004 5.252 5.252 5.229 5.248 155,318 +0.01(+0.15%)
Dec 23, 2004 5.248 5.260 5.237 5.241 121,383 +0.00(+0.07%)
Dec 22, 2004 5.264 5.267 5.229 5.237 139,655 -0.02(-0.44%)
Dec 21, 2004 5.225 5.260 5.218 5.260 163,410 +0.03(+0.51%)
Dec 20, 2004 5.241 5.248 5.214 5.233 199,955 +0.01(+0.15%)
Dec 17, 2004 5.206 5.237 5.202 5.225 141,222 +0.00(+0.07%)
Dec 16, 2004 5.233 5.248 5.214 5.221 218,489 -0.02(-0.29%)
Dec 15, 2004 5.229 5.237 5.218 5.237 211,441 +0.01(+0.22%)
Dec 14, 2004 5.241 5.244 5.218 5.225 179,333 +0.00(+0.00%)
Dec 13, 2004 5.221 5.275 5.221 5.225 159,233 -0.07(-1.23%)
Dec 10, 2004 5.267 5.310 5.248 5.290 224,754 +0.03(+0.66%)
Dec 09, 2004 5.237 5.279 5.237 5.256 143,310 -0.00(-0.07%)
Dec 08, 2004 5.256 5.264 5.229 5.260 168,892 +0.02(+0.37%)
Dec 07, 2004 5.267 5.271 5.225 5.241 156,101 +0.00(+0.07%)
Dec 06, 2004 5.267 5.279 5.225 5.237 171,763 -0.00(-0.07%)
Dec 03, 2004 5.275 5.279 5.229 5.241 274,090 +0.00(+0.07%)
Dec 02, 2004 5.221 5.287 5.218 5.237 215,096 -0.01(-0.22%)
Dec 01, 2004 5.260 5.283 5.221 5.248 169,414 -0.01(-0.15%)
Nov 30, 2004 5.294 5.294 5.248 5.256 220,577 -0.02(-0.36%)
Nov 29, 2004 5.325 5.336 5.252 5.275 217,184 -0.05(-1.01%)
Nov 26, 2004 5.336 5.340 5.325 5.329 68,653 +0.00(+0.00%)
Nov 24, 2004 5.306 5.329 5.283 5.329 94,757 +0.03(+0.58%)
Nov 23, 2004 5.294 5.302 5.264 5.298 154,796 +0.01(+0.22%)
Nov 22, 2004 5.310 5.310 5.271 5.287 272,785 -0.01(-0.14%)
Nov 19, 2004 5.283 5.310 5.275 5.294 138,089 -0.01(-0.14%)
Nov 18, 2004 5.290 5.306 5.260 5.302 136,523 +0.00(+0.07%)
Nov 17, 2004 5.321 5.321 5.279 5.298 221,099 +0.00(+0.00%)
Nov 16, 2004 5.317 5.317 5.271 5.298 168,370 +0.02(+0.36%)
Nov 15, 2004 5.256 5.306 5.233 5.279 214,051 +0.02(+0.44%)
Nov 12, 2004 5.233 5.264 5.218 5.256 213,007 +0.03(+0.66%)
Nov 11, 2004 5.248 5.252 5.218 5.221 191,080 -0.02(-0.44%)
Nov 10, 2004 5.233 5.244 5.202 5.244 104,937 +0.00(+0.00%)
Nov 09, 2004 5.252 5.275 5.237 5.244 274,873 -0.01(-0.15%)
Nov 08, 2004 5.248 5.264 5.233 5.252 228,931 -0.02(-0.36%)
Nov 05, 2004 5.325 5.352 5.237 5.271 368,847 -0.12(-2.27%)
Nov 04, 2004 5.405 5.421 5.390 5.394 170,197 +0.00(+0.00%)
Nov 03, 2004 5.394 5.401 5.363 5.394 193,690 +0.01(+0.21%)
Nov 02, 2004 5.379 5.398 5.356 5.382 145,398 +0.02(+0.29%)
Nov 01, 2004 5.382 5.382 5.352 5.367 140,961 -0.00(-0.07%)
Oct 29, 2004 5.348 5.371 5.348 5.371 118,772 +0.03(+0.50%)
Oct 28, 2004 5.348 5.352 5.310 5.344 148,270 +0.01(+0.22%)
Oct 27, 2004 5.329 5.336 5.317 5.333 168,370 +0.00(+0.07%)
Oct 26, 2004 5.344 5.344 5.302 5.329 171,763 -0.00(-0.07%)
Oct 25, 2004 5.310 5.340 5.310 5.333 102,066 +0.01(+0.22%)
Oct 22, 2004 5.325 5.329 5.302 5.321 128,170 +0.01(+0.14%)
Oct 21, 2004 5.306 5.321 5.302 5.313 140,699 +0.02(+0.29%)
Oct 20, 2004 5.340 5.340 5.298 5.298 189,514 -0.00(-0.07%)
Oct 19, 2004 5.294 5.317 5.283 5.302 168,631 +0.01(+0.22%)
Oct 18, 2004 5.294 5.302 5.271 5.290 171,502 -0.00(-0.07%)
Oct 15, 2004 5.290 5.298 5.267 5.294 125,559 +0.01(+0.22%)
Oct 14, 2004 5.294 5.294 5.271 5.283 126,603 +0.00(+0.07%)
Oct 13, 2004 5.302 5.302 5.256 5.279 208,048 -0.03(-0.58%)
Oct 12, 2004 5.321 5.321 5.290 5.310 325,776 +0.02(+0.36%)
Oct 11, 2004 5.283 5.298 5.271 5.290 215,618 -0.01(-0.14%)
Oct 08, 2004 5.283 5.298 5.260 5.298 230,758 +0.03(+0.66%)
Oct 07, 2004 5.287 5.287 5.260 5.264 125,559 -0.01(-0.22%)
Oct 06, 2004 5.267 5.275 5.252 5.275 272,524 +0.01(+0.22%)
Oct 05, 2004 5.298 5.298 5.233 5.264 184,293 +0.02(+0.44%)
Oct 04, 2004 5.248 5.267 5.229 5.241 245,376 -0.01(-0.15%)
Oct 01, 2004 5.271 5.283 5.229 5.248 158,450 -0.03(-0.58%)
Sep 30, 2004 5.287 5.287 5.244 5.279 252,163 -0.01(-0.14%)
Sep 29, 2004 5.306 5.306 5.267 5.287 414,007 -0.01(-0.22%)
Sep 28, 2004 5.340 5.340 5.298 5.298 292,363 -0.02(-0.29%)
Sep 27, 2004 5.359 5.363 5.290 5.313 244,593 -0.02(-0.43%)
Sep 24, 2004 5.359 5.363 5.333 5.336 167,586 -0.00(-0.07%)
Sep 23, 2004 5.359 5.363 5.336 5.340 128,170 -0.00(-0.07%)
Sep 22, 2004 5.359 5.359 5.336 5.344 144,615 -0.01(-0.14%)
Sep 21, 2004 5.356 5.359 5.325 5.352 228,409 +0.00(+0.00%)
Sep 20, 2004 5.321 5.356 5.313 5.352 173,068 +0.03(+0.56%)
Sep 17, 2004 5.321 5.340 5.313 5.322 122,166 +0.00(+0.01%)
Sep 16, 2004 5.294 5.325 5.290 5.321 181,944 +0.01(+0.14%)
Sep 15, 2004 5.306 5.325 5.283 5.313 148,009 +0.00(+0.07%)
Sep 14, 2004 5.336 5.344 5.283 5.310 149,314 +0.01(+0.14%)
Sep 13, 2004 5.321 5.336 5.294 5.302 103,893 -0.03(-0.50%)
Sep 10, 2004 5.340 5.356 5.310 5.329 196,823 +0.02(+0.36%)
Sep 09, 2004 5.352 5.356 5.306 5.310 102,066 -0.02(-0.29%)
Sep 08, 2004 5.329 5.340 5.313 5.325 159,494 -0.02(-0.29%)
Sep 07, 2004 5.333 5.359 5.298 5.340 123,210 +0.03(+0.50%)
Sep 03, 2004 5.348 5.348 5.287 5.313 113,812 -0.03(-0.64%)
Sep 02, 2004 5.333 5.359 5.317 5.348 156,623 +0.02(+0.29%)
Sep 01, 2004 5.317 5.333 5.287 5.333 154,535 +0.05(+0.94%)
Aug 31, 2004 5.287 5.302 5.260 5.283 161,583 +0.01(+0.22%)
Aug 30, 2004 5.279 5.283 5.256 5.271 71,785 +0.02(+0.29%)
Aug 27, 2004 5.283 5.283 5.244 5.256 95,540 -0.02(-0.29%)
Aug 26, 2004 5.218 5.271 5.218 5.271 129,736 +0.03(+0.66%)
Aug 25, 2004 5.260 5.264 5.218 5.237 123,993 +0.01(+0.22%)
Aug 24, 2004 5.267 5.267 5.198 5.225 212,485 -0.01(-0.15%)
Aug 23, 2004 5.210 5.256 5.179 5.233 131,563 +0.00(+0.07%)
Aug 20, 2004 5.271 5.271 5.214 5.229 138,872 -0.02(-0.29%)
Aug 19, 2004 5.244 5.252 5.210 5.244 154,274 +0.03(+0.51%)
Aug 18, 2004 5.248 5.252 5.214 5.218 119,555 -0.02(-0.44%)
Aug 17, 2004 5.198 5.241 5.198 5.241 111,202 +0.00(+0.07%)
Aug 16, 2004 5.248 5.248 5.206 5.237 167,848 +0.00(+0.07%)
Aug 13, 2004 5.252 5.260 5.218 5.233 163,149 +0.01(+0.15%)
Aug 12, 2004 5.241 5.260 5.202 5.225 174,112 -0.02(-0.44%)
Aug 11, 2004 5.264 5.264 5.229 5.248 164,193 +0.01(+0.22%)
Aug 10, 2004 5.221 5.264 5.198 5.237 154,535 +0.02(+0.37%)
Aug 09, 2004 5.202 5.237 5.202 5.218 130,780 +0.01(+0.22%)
Aug 06, 2004 5.206 5.229 5.202 5.206 166,020 +0.01(+0.15%)
Aug 05, 2004 5.195 5.214 5.195 5.198 113,812 -0.01(-0.22%)
Aug 04, 2004 5.214 5.225 5.187 5.210 165,498 +0.01(+0.15%)
Aug 03, 2004 5.175 5.210 5.175 5.202 164,715 +0.02(+0.37%)
Aug 02, 2004 5.160 5.202 5.160 5.183 184,032 +0.01(+0.22%)
Jul 30, 2004 5.179 5.191 5.160 5.172 92,929 +0.01(+0.15%)
Jul 29, 2004 5.156 5.164 5.133 5.164 78,572 +0.02(+0.45%)
Jul 28, 2004 5.064 5.141 5.064 5.141 139,394 +0.02(+0.37%)
Jul 27, 2004 5.133 5.133 5.091 5.122 161,322 +0.01(+0.15%)
Jul 26, 2004 5.149 5.149 5.087 5.114 155,840 -0.02(-0.37%)
Jul 23, 2004 5.145 5.145 5.107 5.133 75,962 +0.02(+0.37%)
Jul 22, 2004 5.110 5.126 5.076 5.114 151,924 +0.02(+0.30%)
Jul 21, 2004 5.126 5.133 5.080 5.099 127,386 -0.03(-0.52%)
Jul 20, 2004 5.152 5.152 5.099 5.126 176,201 +0.01(+0.22%)
Jul 19, 2004 5.145 5.145 5.057 5.114 213,268 +0.01(+0.15%)
Jul 16, 2004 5.107 5.110 5.087 5.107 178,028 +0.01(+0.15%)
Jul 15, 2004 5.076 5.110 5.022 5.099 192,385 +0.01(+0.23%)
Jul 14, 2004 5.137 5.137 5.087 5.087 160,016 -0.04(-0.82%)
Jul 13, 2004 5.130 5.141 5.095 5.130 136,001 -0.02(-0.45%)
Jul 12, 2004 5.084 5.152 5.084 5.152 144,093 +0.05(+0.98%)
Jul 09, 2004 5.114 5.114 5.080 5.103 84,837 +0.00(+0.08%)
Jul 08, 2004 5.045 5.107 5.041 5.099 167,325 +0.02(+0.45%)
Jul 07, 2004 5.057 5.084 5.057 5.076 136,523 +0.00(+0.00%)
Jul 06, 2004 5.072 5.076 5.041 5.076 149,836 +0.00(+0.08%)
Jul 02, 2004 5.007 5.076 5.007 5.072 146,442 +0.08(+1.53%)
Jul 01, 2004 4.949 5.003 4.949 4.995 98,411 +0.03(+0.62%)
Jun 30, 2004 4.976 4.984 4.961 4.965 223,188 +0.01(+0.15%)
Jun 29, 2004 4.980 4.980 4.957 4.957 153,490 -0.01(-0.15%)
Jun 28, 2004 4.980 4.980 4.953 4.965 134,696 +0.00(+0.08%)
Jun 25, 2004 4.976 4.976 4.946 4.961 271,219 +0.02(+0.39%)
Jun 24, 2004 4.946 4.976 4.923 4.942 170,980 +0.02(+0.47%)
Jun 23, 2004 4.907 4.923 4.880 4.919 219,011 +0.04(+0.78%)
Jun 22, 2004 4.892 4.915 4.877 4.880 245,115 -0.02(-0.39%)
Jun 21, 2004 4.919 4.919 4.880 4.900 118,511 +0.02(+0.39%)
Jun 18, 2004 4.903 4.903 4.877 4.880 114,335 +0.00(+0.00%)
Jun 17, 2004 4.888 4.892 4.869 4.880 186,903 +0.02(+0.31%)
Jun 16, 2004 4.873 4.896 4.852 4.865 181,161 -0.01(-0.16%)
Jun 15, 2004 4.846 4.877 4.846 4.873 101,283 +0.03(+0.71%)
Jun 14, 2004 4.907 4.907 4.831 4.838 134,957 -0.07(-1.41%)
Jun 10, 2004 4.903 4.911 4.877 4.907 225,015 +0.02(+0.39%)
Jun 09, 2004 4.903 4.919 4.884 4.888 109,114 -0.03(-0.55%)
Jun 08, 2004 4.938 4.938 4.900 4.915 235,196 +0.00(+0.08%)
Jun 07, 2004 4.980 4.984 4.911 4.911 228,148 -0.05(-1.08%)
Jun 04, 2004 4.988 4.988 4.953 4.965 133,912 -0.02(-0.46%)
Jun 03, 2004 5.026 5.026 4.980 4.988 147,486 -0.04(-0.76%)
Jun 02, 2004 5.026 5.034 4.995 5.026 133,390 +0.00(+0.00%)
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.