Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Bright Rock Quality Large Cap Instl (BQLCX)

20.02
-1.18
(-5.57%)
At close: April 4 at 8:03:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.0220.0220.0220.0220.02-
Apr 3, 202521.2021.2021.2021.2021.20-
Apr 2, 202521.9321.9321.9321.9321.93-
Apr 1, 202521.8721.8721.8721.8721.87-
Mar 31, 202521.8321.8321.8321.8321.83-
Mar 28, 202521.6221.6221.6221.6221.62-
Mar 27, 202521.9921.9921.9921.9921.99-
Mar 26, 202521.9821.9821.9821.9821.98-
Mar 25, 202521.9721.9721.9721.9721.97-
Mar 24, 202521.9821.9821.9821.9821.98-
Mar 21, 202521.7621.7621.7621.7621.76-
Mar 20, 202521.7921.7921.7921.7921.79-
Mar 19, 202521.8621.8621.8621.8621.86-
Mar 18, 202521.7421.7421.7421.7421.74-
Mar 17, 2025 0.04 Dividend
Mar 17, 202521.8521.8521.8521.8521.85-
Mar 14, 202521.7021.7021.7021.7021.66-
Mar 13, 202521.3621.3621.3621.3621.32-
Mar 12, 202521.5721.5721.5721.5721.53-
Mar 11, 202521.6821.6821.6821.6821.64-
Mar 10, 202522.0122.0122.0122.0121.97-
Mar 7, 202522.3922.3922.3922.3922.35-
Mar 6, 202522.2422.2422.2422.2422.20-
Mar 5, 202522.3422.3422.3422.3422.30-
Mar 4, 202522.1522.1522.1522.1522.11-
Mar 3, 202522.3922.3922.3922.3922.35-
Feb 28, 202522.5922.5922.5922.5922.55-
Feb 27, 202522.2822.2822.2822.2822.24-
Feb 26, 202522.3922.3922.3922.3922.35-
Feb 25, 202522.4922.4922.4922.4922.45-
Feb 24, 202522.4522.4522.4522.4522.41-
Feb 21, 202522.3922.3922.3922.3922.35-
Feb 20, 202522.6522.6522.6522.6522.61-
Feb 19, 202522.6622.6622.6622.6622.62-
Feb 18, 202522.5722.5722.5722.5722.53-
Feb 14, 202522.5422.5422.5422.5422.50-
Feb 13, 202522.5922.5922.5922.5922.55-
Feb 12, 202522.6422.6422.6422.6422.60-
Feb 11, 202522.7522.7522.7522.7522.71-
Feb 10, 202522.6822.6822.6822.6822.64-
Feb 7, 202522.5822.5822.5822.5822.54-
Feb 6, 202522.8322.8322.8322.8322.79-
Feb 5, 202522.9122.9122.9122.9122.87-
Feb 4, 202522.9522.9522.9522.9522.91-
Feb 3, 202522.9322.9322.9322.9322.89-
Jan 31, 202523.0023.0023.0023.0022.96-
Jan 30, 202523.1423.1423.1423.1423.10-
Jan 29, 202522.9422.9422.9422.9422.90-
Jan 28, 202522.9222.9222.9222.9222.88-
Jan 27, 202522.9222.9222.9222.9222.88-
Jan 24, 202522.6822.6822.6822.6822.64-
Jan 23, 202522.7122.7122.7122.7122.67-
Jan 22, 202522.5922.5922.5922.5922.55-
Jan 21, 202522.5722.5722.5722.5722.53-
Jan 17, 202522.4022.4022.4022.4022.36-
Jan 16, 202522.2922.2922.2922.2922.25-
Jan 15, 202522.3122.3122.3122.3122.27-
Jan 14, 202522.0122.0122.0122.0121.97-
Jan 13, 202521.9821.9821.9821.9821.94-
Jan 10, 202521.8721.8721.8721.8721.83-
Jan 8, 202522.1522.1522.1522.1522.11-
Jan 7, 202522.0722.0722.0722.0722.03-
Jan 6, 202522.1422.1422.1422.1422.10-
Jan 3, 202522.1822.1822.1822.1822.14-
Jan 2, 202522.0322.0322.0322.0321.99-
Dec 31, 202422.1122.1122.1122.1122.07-
Dec 30, 202422.1322.1322.1322.1322.09-
Dec 27, 202422.3722.3722.3722.3722.33-
Dec 26, 202422.5222.5222.5222.5222.48-
Dec 24, 202422.5022.5022.5022.5022.46-
Dec 23, 202422.3322.3322.3322.3322.29-
Dec 20, 202422.2722.2722.2722.2722.23-
Dec 19, 202422.1222.1222.1222.1222.08-
Dec 18, 202422.1322.1322.1322.1322.09-
Dec 17, 202422.6522.6522.6522.6522.61-
Dec 16, 2024 0.05 Dividend
Dec 16, 202422.7122.7122.7122.7122.67-
Dec 16, 2024 1.90 Capital Gains
Dec 13, 202424.7024.7024.7024.7022.71-
Dec 12, 202424.8024.8024.8024.8022.80-
Dec 11, 202424.8924.8924.8924.8922.88-
Dec 10, 202424.8324.8324.8324.8322.83-
Dec 9, 202424.7424.7424.7424.7422.75-
Dec 6, 202424.8124.8124.8124.8122.81-
Dec 5, 202424.7924.7924.7924.7922.79-
Dec 4, 202424.8924.8924.8924.8922.88-
Dec 3, 202424.8524.8524.8524.8522.85-
Dec 2, 202424.9424.9424.9424.9422.93-
Nov 29, 202424.9624.9624.9624.9622.95-
Nov 27, 202424.9024.9024.9024.9022.89-
Nov 26, 202424.8824.8824.8824.8822.87-
Nov 25, 202424.7824.7824.7824.7822.78-
Nov 22, 202424.5724.5724.5724.5722.59-
Nov 21, 202424.4824.4824.4824.4822.51-
Nov 20, 202424.3624.3624.3624.3622.40-
Nov 19, 202424.3224.3224.3224.3222.36-
Nov 18, 202424.4424.4424.4424.4422.47-
Nov 15, 202424.3524.3524.3524.3522.39-
Nov 14, 202424.6324.6324.6324.6322.64-
Nov 13, 202424.7524.7524.7524.7522.76-
Nov 12, 202424.7224.7224.7224.7222.73-
Nov 11, 202424.7524.7524.7524.7522.76-
Nov 8, 202424.6824.6824.6824.6822.69-
Nov 7, 202424.5224.5224.5224.5222.54-
Nov 6, 202424.4124.4124.4124.4122.44-
Nov 5, 202423.8223.8223.8223.8221.90-
Nov 4, 202423.6623.6623.6623.6621.75-
Nov 1, 202423.7323.7323.7323.7321.82-
Oct 31, 202423.6623.6623.6623.6621.75-
Oct 30, 202423.9823.9823.9823.9822.05-
Oct 29, 202423.9823.9823.9823.9822.05-
Oct 28, 202423.9923.9923.9923.9922.06-
Oct 25, 202423.9223.9223.9223.9221.99-
Oct 24, 202424.0524.0524.0524.0522.11-
Oct 23, 202424.0824.0824.0824.0822.14-
Oct 22, 202424.1824.1824.1824.1822.23-
Oct 21, 202424.2124.2124.2124.2122.26-
Oct 18, 202424.3324.3324.3324.3322.37-
Oct 17, 202424.2524.2524.2524.2522.30-
Oct 16, 202424.2924.2924.2924.2922.33-
Oct 15, 202424.1824.1824.1824.1822.23-
Oct 14, 202424.3024.3024.3024.3022.34-
Oct 11, 202424.1724.1724.1724.1722.22-
Oct 10, 202423.9623.9623.9623.9622.03-
Oct 9, 202424.0124.0124.0124.0122.07-
Oct 8, 202423.8523.8523.8523.8521.93-
Oct 7, 202423.7223.7223.7223.7221.81-
Oct 4, 202424.0324.0324.0324.0322.09-
Oct 3, 202423.9523.9523.9523.9522.02-
Oct 2, 202424.0424.0424.0424.0422.10-
Oct 1, 202424.0724.0724.0724.0722.13-
Sep 30, 202424.1424.1424.1424.1422.19-
Sep 27, 202424.0824.0824.0824.0822.14-
Sep 26, 202424.0124.0124.0124.0122.07-
Sep 25, 202423.9523.9523.9523.9522.02-
Sep 24, 202424.0324.0324.0324.0322.09-
Sep 23, 202424.0724.0724.0724.0722.13-
Sep 20, 202424.0424.0424.0424.0422.10-
Sep 19, 202424.0724.0724.0724.0722.13-
Sep 18, 202423.8923.8923.8923.8921.96-
Sep 17, 202423.9223.9223.9223.9221.99-
Sep 16, 2024 0.03 Dividend
Sep 16, 202423.9123.9123.9123.9121.98-
Sep 13, 202423.8723.8723.8723.8721.91-
Sep 12, 202423.7623.7623.7623.7621.81-
Sep 11, 202423.6823.6823.6823.6821.74-
Sep 10, 202423.6223.6223.6223.6221.69-
Sep 9, 202423.5923.5923.5923.5921.66-
Sep 6, 202423.4023.4023.4023.4021.48-
Sep 5, 202423.6523.6523.6523.6521.71-
Sep 4, 202423.8023.8023.8023.8021.85-
Sep 3, 202423.8023.8023.8023.8021.85-
Aug 30, 202424.0824.0824.0824.0822.11-
Aug 29, 202423.9423.9423.9423.9421.98-
Aug 28, 202423.7423.7423.7423.7421.80-
Aug 27, 202423.8623.8623.8623.8621.91-
Aug 26, 202423.7823.7823.7823.7821.83-
Aug 23, 202423.7223.7223.7223.7221.78-
Aug 22, 202423.5723.5723.5723.5721.64-
Aug 21, 202423.6723.6723.6723.6721.73-
Aug 20, 202423.5523.5523.5523.5521.62-
Aug 19, 202423.5423.5423.5423.5421.61-
Aug 16, 202423.4323.4323.4323.4321.51-
Aug 15, 202423.3723.3723.3723.3721.46-
Aug 14, 202423.1123.1123.1123.1121.22-
Aug 13, 202423.0923.0923.0923.0921.20-
Aug 12, 202422.7622.7622.7622.7620.90-
Aug 9, 202422.7822.7822.7822.7820.91-
Aug 8, 202422.7322.7322.7322.7320.87-
Aug 7, 202422.4122.4122.4122.4120.57-
Aug 6, 202422.4722.4722.4722.4720.63-
Aug 5, 202422.3222.3222.3222.3220.49-
Aug 2, 202422.9422.9422.9422.9421.06-
Aug 1, 202423.1223.1223.1223.1221.23-
Jul 31, 202423.2523.2523.2523.2521.35-
Jul 30, 202423.1323.1323.1323.1321.24-
Jul 29, 202423.0923.0923.0923.0921.20-
Jul 26, 202423.0323.0323.0323.0321.14-
Jul 25, 202422.7522.7522.7522.7520.89-
Jul 24, 202422.8822.8822.8822.8821.01-
Jul 23, 202423.1723.1723.1723.1721.27-
Jul 22, 202423.2823.2823.2823.2821.37-
Jul 19, 202423.1323.1323.1323.1321.24-
Jul 18, 202423.2423.2423.2423.2421.34-
Jul 17, 202423.4723.4723.4723.4721.55-
Jul 16, 202423.4323.4323.4323.4321.51-
Jul 15, 202423.2423.2423.2423.2421.34-
Jul 12, 202423.1723.1723.1723.1721.27-
Jul 11, 202423.0723.0723.0723.0721.18-
Jul 10, 202423.0623.0623.0623.0621.17-
Jul 9, 202422.9222.9222.9222.9221.04-
Jul 8, 202422.9922.9922.9922.9921.11-
Jul 5, 202423.0523.0523.0523.0521.16-
Jul 3, 202422.9122.9122.9122.9121.03-
Jul 2, 202422.9122.9122.9122.9121.03-
Jul 1, 202422.7722.7722.7722.7720.90-
Jun 28, 202422.7922.7922.7922.7920.92-
Jun 27, 202423.0023.0023.0023.0021.12-
Jun 26, 202422.9822.9822.9822.9821.10-
Jun 25, 202423.0623.0623.0623.0621.17-
Jun 24, 202423.1023.1023.1023.1021.21-
Jun 21, 202422.9622.9622.9622.9621.08-
Jun 20, 202422.8722.8722.8722.8721.00-
Jun 18, 202422.7222.7222.7222.7220.86-
Jun 17, 2024 0.05 Dividend
Jun 17, 202422.7422.7422.7422.7420.88-
Jun 14, 202422.6722.6722.6722.6720.77-
Jun 13, 202422.7022.7022.7022.7020.80-
Jun 12, 202422.7422.7422.7422.7420.83-
Jun 11, 202422.7322.7322.7322.7320.82-
Jun 10, 202422.7122.7122.7122.7120.80-
Jun 7, 202422.6722.6722.6722.6720.77-
Jun 6, 202422.7022.7022.7022.7020.80-
Jun 5, 202422.6622.6622.6622.6620.76-
Jun 4, 202422.5522.5522.5522.5520.66-
Jun 3, 202422.4722.4722.4722.4720.58-
May 31, 202422.5522.5522.5522.5520.66-
May 30, 202422.3422.3422.3422.3420.47-
May 29, 202422.4122.4122.4122.4120.53-
May 28, 202422.6222.6222.6222.6220.72-
May 24, 202422.7822.7822.7822.7820.87-
May 23, 202422.7622.7622.7622.7620.85-
May 22, 202423.0323.0323.0323.0321.10-
May 21, 202423.0623.0623.0623.0621.13-
May 20, 202423.0423.0423.0423.0421.11-
May 17, 202423.1323.1323.1323.1321.19-
May 16, 202423.0223.0223.0223.0221.09-
May 15, 202422.9722.9722.9722.9721.04-
May 14, 202422.7522.7522.7522.7520.84-
May 13, 202422.7122.7122.7122.7120.80-
May 10, 202422.7222.7222.7222.7220.81-
May 9, 202422.6822.6822.6822.6820.78-
May 8, 202422.5422.5422.5422.5420.65-
May 7, 202422.5422.5422.5422.5420.65-
May 6, 202422.4022.4022.4022.4020.52-
May 3, 202422.2422.2422.2422.2420.37-
May 2, 202422.0922.0922.0922.0920.24-
May 1, 202421.9921.9921.9921.9920.15-
Apr 30, 202422.0922.0922.0922.0920.24-
Apr 29, 202422.3622.3622.3622.3620.48-
Apr 26, 202422.4422.4422.4422.4420.56-
Apr 25, 202422.2922.2922.2922.2920.42-
Apr 24, 202422.3722.3722.3722.3720.49-
Apr 23, 202422.3122.3122.3122.3120.44-
Apr 22, 202422.0922.0922.0922.0920.24-
Apr 19, 202421.9521.9521.9521.9520.11-
Apr 18, 202421.9421.9421.9421.9420.10-
Apr 17, 202421.9521.9521.9521.9520.11-
Apr 16, 202421.9521.9521.9521.9520.11-
Apr 15, 202421.9821.9821.9821.9820.14-
Apr 12, 202422.1622.1622.1622.1620.30-
Apr 11, 202422.4522.4522.4522.4520.57-
Apr 10, 202422.4122.4122.4122.4120.53-
Apr 9, 202422.6622.6622.6622.6620.76-
Apr 8, 202422.5922.5922.5922.5920.69-
Apr 5, 202422.5822.5822.5822.5820.69-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.