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

BlackRock Municipal Bond Trust (NY: BBK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2005 8.483 8.512 8.478 8.512 47,227 +0.02(+0.23%)
Aug 30, 2005 8.512 8.527 8.468 8.492 35,521 -0.03(-0.41%)
Aug 29, 2005 8.601 8.601 8.512 8.527 85,978 -0.06(-0.69%)
Aug 26, 2005 8.636 8.636 8.552 8.587 70,437 -0.04(-0.52%)
Aug 25, 2005 8.651 8.661 8.596 8.631 45,612 -0.02(-0.29%)
Aug 24, 2005 8.641 8.710 8.641 8.656 58,731 +0.00(+0.06%)
Aug 23, 2005 8.656 8.686 8.646 8.651 80,327 -0.03(-0.34%)
Aug 22, 2005 8.681 8.725 8.656 8.681 80,327 -0.02(-0.23%)
Aug 19, 2005 8.705 8.819 8.671 8.701 149,553 +0.01(+0.11%)
Aug 18, 2005 8.805 8.805 8.611 8.691 114,839 +0.11(+1.27%)
Aug 17, 2005 8.473 8.671 8.473 8.582 120,288 +0.12(+1.41%)
Aug 16, 2005 8.423 8.497 8.408 8.463 59,337 +0.03(+0.41%)
Aug 15, 2005 8.388 8.522 8.378 8.428 94,253 +0.05(+0.59%)
Aug 12, 2005 8.403 8.403 8.324 8.378 54,089 -0.02(-0.24%)
Aug 11, 2005 8.483 8.483 8.319 8.398 105,555 -0.08(-0.99%)
Aug 10, 2005 8.453 8.483 8.438 8.483 34,916 +0.08(+0.94%)
Aug 09, 2005 8.542 8.582 8.334 8.403 119,885 -0.17(-2.02%)
Aug 08, 2005 8.626 8.720 8.537 8.577 110,197 -0.07(-0.80%)
Aug 05, 2005 8.651 8.705 8.606 8.646 63,777 -0.03(-0.40%)
Aug 04, 2005 8.686 8.686 8.666 8.681 44,401 +0.03(+0.34%)
Aug 03, 2005 8.750 8.765 8.646 8.651 75,685 -0.02(-0.29%)
Aug 02, 2005 8.582 8.681 8.577 8.676 95,867 +0.09(+1.10%)
Aug 01, 2005 8.646 8.671 8.572 8.582 89,005 -0.03(-0.35%)
Jul 29, 2005 8.626 8.681 8.606 8.611 78,510 -0.06(-0.69%)
Jul 28, 2005 8.646 8.671 8.636 8.671 53,080 +0.06(+0.69%)
Jul 27, 2005 8.621 8.671 8.582 8.611 100,106 -0.03(-0.40%)
Jul 26, 2005 8.572 8.691 8.537 8.646 142,287 +0.03(+0.35%)
Jul 25, 2005 8.671 8.691 8.547 8.616 115,646 -0.11(-1.25%)
Jul 22, 2005 8.676 8.725 8.601 8.725 157,222 +0.04(+0.46%)
Jul 21, 2005 8.572 8.745 8.537 8.686 107,977 +0.06(+0.75%)
Jul 20, 2005 8.631 8.631 8.458 8.621 178,616 +0.11(+1.34%)
Jul 19, 2005 8.423 8.567 8.423 8.507 181,240 +0.05(+0.59%)
Jul 18, 2005 8.497 8.567 8.438 8.458 160,250 +0.00(+0.00%)
Jul 15, 2005 8.448 8.497 8.403 8.458 115,041 +0.03(+0.41%)
Jul 14, 2005 8.403 8.428 8.354 8.423 90,216 +0.02(+0.29%)
Jul 13, 2005 8.483 8.483 8.329 8.398 87,592 -0.12(-1.45%)
Jul 12, 2005 8.572 8.646 8.522 8.522 246,632 +0.00(+0.06%)
Jul 11, 2005 8.453 8.745 8.361 8.517 218,981 +0.19(+2.26%)
Jul 08, 2005 8.324 8.383 8.234 8.329 81,739 +0.04(+0.48%)
Jul 07, 2005 8.175 8.319 8.158 8.289 89,207 +0.12(+1.46%)
Jul 06, 2005 8.111 8.170 8.091 8.170 50,860 +0.06(+0.73%)
Jul 05, 2005 8.042 8.111 8.042 8.111 29,264 +0.08(+1.05%)
Jul 01, 2005 8.101 8.101 8.027 8.027 28,255 -0.02(-0.31%)
Jun 30, 2005 8.101 8.101 7.987 8.051 26,439 +0.05(+0.62%)
Jun 29, 2005 7.987 8.056 7.967 8.002 25,430 -0.00(-0.06%)
Jun 28, 2005 7.997 8.012 7.997 8.007 47,227 -0.00(-0.06%)
Jun 27, 2005 8.027 8.027 7.987 8.012 16,549 +0.04(+0.50%)
Jun 24, 2005 7.947 7.987 7.947 7.972 30,879 -0.02(-0.25%)
Jun 23, 2005 7.878 7.992 7.878 7.992 55,098 +0.11(+1.45%)
Jun 22, 2005 7.893 7.908 7.868 7.878 29,063 -0.01(-0.19%)
Jun 21, 2005 7.923 7.928 7.893 7.893 32,494 +0.00(+0.00%)
Jun 20, 2005 7.947 7.947 7.878 7.893 26,035 -0.02(-0.25%)
Jun 17, 2005 7.977 7.977 7.908 7.913 24,219 -0.04(-0.50%)
Jun 16, 2005 7.947 7.997 7.947 7.952 19,779 +0.01(+0.12%)
Jun 15, 2005 7.883 7.942 7.883 7.942 32,695 +0.05(+0.69%)
Jun 14, 2005 7.938 7.947 7.888 7.888 30,072 -0.04(-0.50%)
Jun 13, 2005 7.952 7.952 7.908 7.928 43,392 +0.00(+0.00%)
Jun 10, 2005 7.952 7.972 7.923 7.928 73,061 -0.09(-1.17%)
Jun 09, 2005 8.076 8.076 8.012 8.022 59,740 -0.01(-0.19%)
Jun 08, 2005 8.111 8.111 8.022 8.037 69,630 -0.03(-0.37%)
Jun 07, 2005 8.022 8.071 8.022 8.066 70,235 +0.04(+0.56%)
Jun 06, 2005 8.027 8.047 8.017 8.022 32,090 +0.03(+0.43%)
Jun 03, 2005 7.967 8.027 7.967 7.987 76,895 +0.01(+0.19%)
Jun 02, 2005 8.017 8.017 7.942 7.972 82,748 +0.03(+0.43%)
Jun 01, 2005 7.883 7.977 7.878 7.938 82,345 +0.05(+0.70%)
May 31, 2005 7.903 7.918 7.878 7.883 47,631 +0.00(+0.00%)
May 27, 2005 7.824 7.898 7.824 7.883 84,363 +0.01(+0.19%)
May 26, 2005 7.809 7.873 7.809 7.868 100,307 +0.06(+0.83%)
May 25, 2005 7.729 7.819 7.729 7.804 89,409 -0.01(-0.13%)
May 24, 2005 7.804 7.838 7.789 7.814 63,171 -0.02(-0.25%)
May 23, 2005 7.809 7.843 7.809 7.833 49,043 +0.03(+0.38%)
May 20, 2005 7.794 7.814 7.729 7.804 39,558 +0.01(+0.13%)
May 19, 2005 7.799 7.804 7.763 7.794 57,520 +0.00(+0.06%)
May 18, 2005 7.789 7.794 7.729 7.789 55,502 +0.05(+0.64%)
May 17, 2005 7.734 7.739 7.705 7.739 28,659 +0.03(+0.45%)
May 16, 2005 7.700 7.804 7.692 7.705 69,832 -0.00(-0.06%)
May 13, 2005 7.680 7.729 7.645 7.710 58,529 +0.00(+0.06%)
May 12, 2005 7.779 7.779 7.675 7.705 139,462 -0.07(-0.96%)
May 11, 2005 7.769 7.794 7.680 7.779 53,685 +0.05(+0.64%)
May 10, 2005 7.700 7.754 7.680 7.729 91,427 +0.04(+0.58%)
May 09, 2005 7.680 7.690 7.635 7.685 78,106 +0.02(+0.32%)
May 06, 2005 7.695 7.695 7.633 7.660 99,096 -0.04(-0.58%)
May 05, 2005 7.705 7.724 7.695 7.705 54,695 +0.02(+0.26%)
May 04, 2005 7.700 7.705 7.675 7.685 86,583 -0.02(-0.26%)
May 03, 2005 7.705 7.749 7.680 7.705 84,767 +0.00(+0.00%)
May 02, 2005 7.710 7.729 7.680 7.705 63,373 +0.01(+0.13%)
Apr 29, 2005 7.680 7.719 7.660 7.695 128,159 +0.01(+0.19%)
Apr 28, 2005 7.640 7.690 7.640 7.680 98,693 +0.06(+0.85%)
Apr 27, 2005 7.596 7.660 7.596 7.615 97,280 +0.06(+0.79%)
Apr 26, 2005 7.556 7.576 7.556 7.556 83,556 +0.01(+0.13%)
Apr 25, 2005 7.610 7.610 7.541 7.546 92,436 -0.04(-0.59%)
Apr 22, 2005 7.492 7.591 7.492 7.591 148,746 +0.08(+1.06%)
Apr 21, 2005 7.556 7.561 7.506 7.511 100,913 -0.03(-0.39%)
Apr 20, 2005 7.576 7.576 7.536 7.541 84,969 -0.03(-0.46%)
Apr 19, 2005 7.556 7.576 7.516 7.576 54,291 +0.07(+0.92%)
Apr 18, 2005 7.432 7.506 7.432 7.506 52,273 +0.07(+0.93%)
Apr 15, 2005 7.407 7.457 7.363 7.437 58,731 +0.03(+0.47%)
Apr 14, 2005 7.402 7.432 7.368 7.402 50,456 +0.01(+0.13%)
Apr 13, 2005 7.368 7.402 7.353 7.392 38,548 -0.02(-0.27%)
Apr 12, 2005 7.338 7.412 7.338 7.412 32,090 +0.10(+1.30%)
Apr 11, 2005 7.293 7.333 7.293 7.317 11,100 -0.01(-0.08%)
Apr 08, 2005 7.313 7.353 7.313 7.323 26,035 -0.00(-0.07%)
Apr 07, 2005 7.308 7.358 7.308 7.328 15,137 +0.00(+0.07%)
Apr 06, 2005 7.308 7.353 7.308 7.323 14,733 +0.02(+0.27%)
Apr 05, 2005 7.298 7.308 7.283 7.303 8,880 +0.02(+0.27%)
Apr 04, 2005 7.224 7.288 7.219 7.283 75,886 +0.07(+1.03%)
Apr 01, 2005 7.160 7.209 7.145 7.209 58,126 +0.14(+1.96%)
Mar 31, 2005 7.026 7.115 7.026 7.070 53,887 +0.05(+0.71%)
Mar 30, 2005 7.051 7.051 6.942 7.021 109,188 +0.02(+0.28%)
Mar 29, 2005 7.036 7.051 6.976 7.001 70,841 -0.02(-0.35%)
Mar 28, 2005 7.021 7.061 7.001 7.026 35,925 -0.01(-0.21%)
Mar 24, 2005 7.016 7.075 7.011 7.041 40,365 +0.05(+0.78%)
Mar 23, 2005 7.179 7.179 6.986 6.986 59,740 -0.20(-2.76%)
Mar 22, 2005 7.219 7.254 7.179 7.184 24,219 -0.02(-0.28%)
Mar 21, 2005 7.244 7.259 7.189 7.204 92,234 -0.04(-0.62%)
Mar 18, 2005 7.298 7.303 7.234 7.249 51,465 -0.05(-0.75%)
Mar 17, 2005 7.288 7.333 7.254 7.303 39,759 +0.01(+0.14%)
Mar 16, 2005 7.303 7.348 7.279 7.293 72,859 -0.02(-0.27%)
Mar 15, 2005 7.343 7.392 7.313 7.313 67,611 -0.03(-0.47%)
Mar 14, 2005 7.462 7.462 7.333 7.348 55,502 -0.12(-1.59%)
Mar 11, 2005 7.452 7.467 7.437 7.467 36,732 -0.01(-0.13%)
Mar 10, 2005 7.442 7.501 7.442 7.477 51,869 +0.02(+0.27%)
Mar 09, 2005 7.556 7.561 7.447 7.457 62,566 -0.11(-1.44%)
Mar 08, 2005 7.541 7.566 7.536 7.566 25,631 -0.00(-0.07%)
Mar 07, 2005 7.516 7.571 7.516 7.571 40,970 +0.02(+0.33%)
Mar 04, 2005 7.531 7.566 7.516 7.546 37,741 +0.02(+0.33%)
Mar 03, 2005 7.492 7.521 7.492 7.521 16,953 +0.03(+0.40%)
Mar 02, 2005 7.447 7.492 7.437 7.492 43,392 +0.02(+0.33%)
Mar 01, 2005 7.432 7.472 7.422 7.467 35,925 +0.04(+0.60%)
Feb 28, 2005 7.452 7.462 7.422 7.422 49,447 -0.05(-0.66%)
Feb 25, 2005 7.437 7.482 7.437 7.472 27,852 +0.03(+0.40%)
Feb 24, 2005 7.452 7.467 7.442 7.442 40,768 -0.01(-0.13%)
Feb 23, 2005 7.442 7.472 7.437 7.452 29,870 +0.01(+0.13%)
Feb 22, 2005 7.556 7.556 7.437 7.442 42,181 -0.09(-1.18%)
Feb 18, 2005 7.482 7.556 7.437 7.531 74,272 +0.01(+0.20%)
Feb 17, 2005 7.556 7.561 7.516 7.516 45,612 -0.04(-0.52%)
Feb 16, 2005 7.556 7.561 7.556 7.556 93,042 +0.00(+0.00%)
Feb 15, 2005 7.516 7.581 7.516 7.556 43,796 +0.00(+0.07%)
Feb 14, 2005 7.561 7.561 7.521 7.551 43,392 +0.01(+0.20%)
Feb 11, 2005 7.526 7.561 7.526 7.536 62,768 -0.02(-0.33%)
Feb 10, 2005 7.551 7.561 7.551 7.561 33,705 -0.00(-0.07%)
Feb 09, 2005 7.561 7.566 7.551 7.566 54,695 +0.00(+0.07%)
Feb 08, 2005 7.561 7.561 7.561 7.561 6,862 +0.00(+0.00%)
Feb 07, 2005 7.571 7.576 7.531 7.561 93,243 -0.02(-0.33%)
Feb 04, 2005 7.556 7.606 7.556 7.586 63,979 +0.05(+0.72%)
Feb 03, 2005 7.571 7.571 7.506 7.531 32,292 +0.03(+0.40%)
Feb 02, 2005 7.472 7.526 7.472 7.501 61,153 +0.02(+0.33%)
Feb 01, 2005 7.472 7.477 7.462 7.477 55,300 +0.00(+0.07%)
Jan 31, 2005 7.442 7.472 7.442 7.472 20,989 +0.02(+0.27%)
Jan 28, 2005 7.402 7.452 7.402 7.452 21,999 +0.03(+0.40%)
Jan 27, 2005 7.417 7.422 7.407 7.422 17,760 -0.00(-0.07%)
Jan 26, 2005 7.432 7.457 7.417 7.427 52,273 -0.01(-0.13%)
Jan 25, 2005 7.457 7.457 7.432 7.437 19,779 +0.00(+0.07%)
Jan 24, 2005 7.442 7.442 7.417 7.432 24,017 +0.03(+0.40%)
Jan 21, 2005 7.388 7.407 7.388 7.402 28,457 -0.04(-0.60%)
Jan 20, 2005 7.457 7.457 7.417 7.447 33,503 +0.02(+0.27%)
Jan 19, 2005 7.402 7.452 7.348 7.427 73,061 +0.04(+0.54%)
Jan 18, 2005 7.348 7.392 7.343 7.388 36,530 +0.05(+0.74%)
Jan 14, 2005 7.338 7.363 7.333 7.333 25,228 -0.02(-0.34%)
Jan 13, 2005 7.338 7.368 7.338 7.358 25,833 +0.00(+0.07%)
Jan 12, 2005 7.378 7.378 7.338 7.353 19,173 -0.03(-0.40%)
Jan 11, 2005 7.427 7.447 7.373 7.383 131,792 -0.06(-0.80%)
Jan 10, 2005 7.417 7.457 7.417 7.442 47,025 -0.00(-0.07%)
Jan 07, 2005 7.388 7.452 7.388 7.447 17,357 +0.03(+0.47%)
Jan 06, 2005 7.412 7.432 7.412 7.412 25,228 -0.00(-0.07%)
Jan 05, 2005 7.447 7.457 7.397 7.417 46,420 -0.02(-0.27%)
Jan 04, 2005 7.442 7.457 7.383 7.437 55,502 -0.00(-0.07%)
Jan 03, 2005 7.407 7.442 7.323 7.442 40,365 +0.06(+0.87%)
Dec 31, 2004 7.388 7.407 7.378 7.378 16,549 -0.02(-0.27%)
Dec 30, 2004 7.392 7.407 7.353 7.397 20,384 +0.03(+0.40%)
Dec 29, 2004 7.383 7.383 7.358 7.368 19,980 +0.01(+0.13%)
Dec 28, 2004 7.318 7.383 7.318 7.358 8,880 +0.02(+0.27%)
Dec 27, 2004 7.333 7.353 7.328 7.338 11,302 +0.00(+0.07%)
Dec 23, 2004 7.333 7.373 7.313 7.333 45,209 -0.02(-0.34%)
Dec 22, 2004 7.328 7.358 7.313 7.358 18,568 +0.05(+0.68%)
Dec 21, 2004 7.323 7.323 7.283 7.308 57,116 -0.01(-0.20%)
Dec 20, 2004 7.318 7.363 7.318 7.323 23,815 -0.01(-0.14%)
Dec 17, 2004 7.328 7.333 7.313 7.333 19,577 +0.00(+0.00%)
Dec 16, 2004 7.303 7.343 7.293 7.333 32,897 +0.00(+0.00%)
Dec 15, 2004 7.323 7.353 7.303 7.333 48,438 -0.02(-0.34%)
Dec 14, 2004 7.308 7.358 7.308 7.358 32,897 +0.00(+0.07%)
Dec 13, 2004 7.338 7.373 7.313 7.353 54,493 -0.02(-0.27%)
Dec 10, 2004 7.422 7.427 7.368 7.373 18,971 -0.02(-0.27%)
Dec 09, 2004 7.397 7.417 7.388 7.392 13,320 -0.03(-0.47%)
Dec 08, 2004 7.407 7.427 7.388 7.427 20,989 +0.04(+0.60%)
Dec 07, 2004 7.373 7.388 7.343 7.383 11,100 +0.03(+0.47%)
Dec 06, 2004 7.348 7.368 7.348 7.348 6,660 -0.00(-0.07%)
Dec 03, 2004 7.333 7.373 7.333 7.353 40,163 +0.03(+0.41%)
Dec 02, 2004 7.328 7.328 7.249 7.323 40,970 +0.01(+0.14%)
Dec 01, 2004 7.313 7.313 7.264 7.313 49,043 +0.01(+0.20%)
Nov 30, 2004 7.328 7.328 7.194 7.298 51,263 -0.00(-0.07%)
Nov 29, 2004 7.363 7.392 7.279 7.303 38,952 -0.06(-0.87%)
Nov 26, 2004 7.392 7.397 7.353 7.368 18,568 -0.02(-0.27%)
Nov 24, 2004 7.338 7.388 7.338 7.388 36,934 +0.05(+0.74%)
Nov 23, 2004 7.333 7.338 7.318 7.333 13,118 +0.02(+0.27%)
Nov 22, 2004 7.392 7.392 7.308 7.313 55,905 +0.00(+0.07%)
Nov 19, 2004 7.338 7.338 7.259 7.308 40,365 +0.01(+0.20%)
Nov 18, 2004 7.358 7.358 7.293 7.293 25,430 -0.04(-0.54%)
Nov 17, 2004 7.358 7.358 7.298 7.333 30,677 -0.01(-0.13%)
Nov 16, 2004 7.402 7.402 7.288 7.343 56,713 +0.03(+0.41%)
Nov 15, 2004 7.288 7.328 7.259 7.313 92,234 +0.03(+0.41%)
Nov 12, 2004 7.209 7.283 7.189 7.283 51,062 +0.07(+1.03%)
Nov 11, 2004 7.155 7.209 7.135 7.209 19,375 +0.06(+0.83%)
Nov 10, 2004 7.155 7.160 7.100 7.150 39,154 -0.01(-0.14%)
Nov 09, 2004 7.115 7.199 7.051 7.160 115,848 +0.06(+0.84%)
Nov 08, 2004 7.293 7.293 6.991 7.100 263,383 -0.19(-2.65%)
Nov 05, 2004 7.392 7.422 7.259 7.293 46,420 -0.15(-2.00%)
Nov 04, 2004 7.402 7.447 7.397 7.442 29,466 +0.07(+0.94%)
Nov 03, 2004 7.368 7.378 7.333 7.373 58,731 +0.01(+0.20%)
Nov 02, 2004 7.353 7.373 7.343 7.358 47,227 +0.00(+0.00%)
Nov 01, 2004 7.363 7.363 7.328 7.358 25,228 -0.00(-0.07%)
Oct 29, 2004 7.353 7.368 7.318 7.363 38,952 +0.06(+0.81%)
Oct 28, 2004 7.328 7.328 7.298 7.303 46,823 -0.01(-0.14%)
Oct 27, 2004 7.328 7.333 7.313 7.313 45,814 +0.00(+0.00%)
Oct 26, 2004 7.343 7.358 7.313 7.313 56,107 -0.02(-0.27%)
Oct 25, 2004 7.353 7.353 7.333 7.333 26,439 -0.02(-0.34%)
Oct 22, 2004 7.338 7.368 7.333 7.358 24,421 +0.01(+0.20%)
Oct 21, 2004 7.392 7.392 7.323 7.343 47,631 -0.01(-0.20%)
Oct 20, 2004 7.402 7.402 7.358 7.358 29,063 -0.03(-0.47%)
Oct 19, 2004 7.378 7.392 7.343 7.392 28,457 +0.02(+0.34%)
Oct 18, 2004 7.373 7.373 7.343 7.368 43,998 +0.00(+0.07%)
Oct 15, 2004 7.373 7.373 7.333 7.363 32,494 +0.02(+0.27%)
Oct 14, 2004 7.323 7.378 7.323 7.343 17,155 +0.01(+0.20%)
Oct 13, 2004 7.368 7.368 7.323 7.328 51,263 -0.06(-0.80%)
Oct 12, 2004 7.412 7.412 7.363 7.388 55,300 +0.02(+0.34%)
Oct 11, 2004 7.368 7.378 7.358 7.363 18,164 +0.00(+0.07%)
Oct 08, 2004 7.383 7.383 7.353 7.358 30,677 +0.05(+0.75%)
Oct 07, 2004 7.308 7.308 7.283 7.303 21,393 +0.02(+0.34%)
Oct 06, 2004 7.279 7.288 7.249 7.279 54,291 +0.01(+0.20%)
Oct 05, 2004 7.254 7.269 7.254 7.264 27,650 +0.01(+0.21%)
Oct 04, 2004 7.254 7.279 7.219 7.249 40,567 +0.01(+0.21%)
Oct 01, 2004 7.259 7.259 7.234 7.234 21,191 -0.00(-0.07%)
Sep 30, 2004 7.279 7.279 7.239 7.239 39,759 -0.01(-0.14%)
Sep 29, 2004 7.279 7.279 7.244 7.249 42,787 -0.02(-0.34%)
Sep 28, 2004 7.279 7.279 7.254 7.274 22,806 +0.03(+0.41%)
Sep 27, 2004 7.254 7.279 7.244 7.244 42,585 +0.00(+0.07%)
Sep 24, 2004 7.279 7.279 7.234 7.239 36,934 -0.02(-0.34%)
Sep 23, 2004 7.269 7.274 7.254 7.264 28,457 +0.00(+0.00%)
Sep 22, 2004 7.224 7.264 7.224 7.264 13,926 +0.04(+0.62%)
Sep 21, 2004 7.239 7.244 7.219 7.219 20,586 -0.02(-0.34%)
Sep 20, 2004 7.269 7.274 7.234 7.244 13,926 -0.01(-0.12%)
Sep 17, 2004 7.274 7.274 7.239 7.253 14,531 -0.01(-0.15%)
Sep 16, 2004 7.254 7.264 7.219 7.264 36,530 +0.03(+0.41%)
Sep 15, 2004 7.244 7.259 7.194 7.234 48,640 +0.02(+0.27%)
Sep 14, 2004 7.229 7.269 7.214 7.214 63,575 -0.02(-0.34%)
Sep 13, 2004 7.224 7.259 7.224 7.239 31,888 -0.04(-0.54%)
Sep 10, 2004 7.283 7.308 7.279 7.279 44,401 -0.00(-0.07%)
Sep 09, 2004 7.274 7.288 7.194 7.283 97,078 -0.01(-0.20%)
Sep 08, 2004 7.279 7.308 7.269 7.298 39,356 +0.02(+0.34%)
Sep 07, 2004 7.279 7.283 7.269 7.274 18,769 -0.00(-0.07%)
Sep 03, 2004 7.288 7.288 7.224 7.279 37,539 -0.01(-0.20%)
Sep 02, 2004 7.283 7.348 7.244 7.293 63,373 +0.02(+0.34%)
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.