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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2012 6.076 6.115 6.062 6.115 152,488 +0.06(+1.02%)
Jan 30, 2012 6.106 6.112 6.049 6.054 197,100 -0.05(-0.87%)
Jan 27, 2012 6.102 6.128 6.098 6.106 139,761 +0.02(+0.29%)
Jan 26, 2012 6.071 6.120 6.071 6.089 209,440 +0.02(+0.29%)
Jan 25, 2012 6.076 6.080 6.053 6.071 218,471 -0.00(-0.07%)
Jan 24, 2012 6.018 6.076 6.018 6.076 159,541 +0.03(+0.51%)
Jan 23, 2012 6.049 6.062 6.032 6.045 225,801 +0.01(+0.15%)
Jan 20, 2012 6.001 6.045 6.001 6.036 144,277 -0.01(-0.15%)
Jan 19, 2012 6.062 6.071 6.014 6.045 177,066 -0.02(-0.36%)
Jan 18, 2012 6.058 6.084 6.056 6.067 187,837 +0.01(+0.22%)
Jan 17, 2012 6.076 6.098 6.054 6.054 164,454 -0.02(-0.36%)
Jan 13, 2012 6.076 6.089 6.058 6.076 102,836 +0.01(+0.15%)
Jan 12, 2012 6.023 6.067 6.023 6.067 189,782 +0.04(+0.66%)
Jan 11, 2012 6.040 6.040 6.027 6.027 92,422 -0.00(-0.07%)
Jan 10, 2012 6.040 6.040 6.022 6.032 114,045 +0.01(+0.22%)
Jan 09, 2012 5.974 6.027 5.966 6.018 154,273 +0.08(+1.33%)
Jan 06, 2012 5.983 6.001 5.939 5.939 110,331 -0.05(-0.81%)
Jan 05, 2012 6.001 6.001 5.948 5.988 154,550 -0.02(-0.37%)
Jan 04, 2012 6.010 6.027 5.992 6.010 114,801 +0.06(+0.96%)
Dec 30, 2011 5.983 6.027 5.939 5.952 193,856 +0.00(+0.00%)
Dec 29, 2011 5.992 5.992 5.948 5.952 147,037 -0.04(-0.59%)
Dec 28, 2011 5.992 6.071 5.970 5.988 200,427 +0.01(+0.20%)
Dec 27, 2011 5.993 6.002 5.952 5.976 237,226 -0.00(-0.07%)
Dec 23, 2011 6.006 6.015 5.967 5.980 214,055 +0.02(+0.29%)
Dec 21, 2011 6.019 6.019 5.949 5.963 319,344 -0.04(-0.58%)
Dec 20, 2011 5.928 5.998 5.897 5.998 207,927 +0.11(+1.86%)
Dec 19, 2011 5.888 5.888 5.867 5.888 205,028 +0.02(+0.30%)
Dec 16, 2011 5.849 5.875 5.818 5.871 207,733 +0.06(+0.98%)
Dec 15, 2011 5.805 5.831 5.779 5.814 257,456 +0.02(+0.38%)
Dec 14, 2011 5.774 5.849 5.774 5.792 321,643 +0.00(+0.08%)
Dec 13, 2011 5.748 5.814 5.748 5.787 307,281 +0.02(+0.38%)
Dec 12, 2011 5.761 5.809 5.757 5.765 217,975 -0.04(-0.63%)
Dec 09, 2011 5.754 5.810 5.754 5.802 152,355 +0.03(+0.45%)
Dec 08, 2011 5.723 5.776 5.719 5.776 104,144 +0.02(+0.30%)
Dec 07, 2011 5.728 5.758 5.728 5.758 110,758 +0.00(+0.00%)
Dec 06, 2011 5.732 5.758 5.732 5.758 122,917 +0.01(+0.15%)
Dec 05, 2011 5.680 5.758 5.680 5.749 144,296 +0.06(+1.00%)
Dec 02, 2011 5.671 5.715 5.645 5.693 153,681 +0.02(+0.31%)
Dec 01, 2011 5.702 5.732 5.645 5.675 161,197 -0.07(-1.29%)
Nov 30, 2011 5.702 5.749 5.675 5.749 149,109 +0.05(+0.92%)
Nov 29, 2011 5.645 5.697 5.645 5.697 144,833 +0.04(+0.77%)
Nov 28, 2011 5.693 5.693 5.640 5.654 164,431 -0.02(-0.38%)
Nov 25, 2011 5.667 5.702 5.649 5.675 60,275 +0.02(+0.39%)
Nov 23, 2011 5.719 5.719 5.651 5.654 107,642 -0.04(-0.77%)
Nov 22, 2011 5.654 5.706 5.654 5.697 133,385 +0.04(+0.77%)
Nov 21, 2011 5.719 5.719 5.636 5.654 115,307 -0.04(-0.77%)
Nov 18, 2011 5.736 5.749 5.680 5.697 130,721 -0.03(-0.46%)
Nov 17, 2011 5.745 5.749 5.706 5.723 113,137 -0.03(-0.53%)
Nov 16, 2011 5.745 5.763 5.715 5.754 165,705 -0.01(-0.15%)
Nov 15, 2011 5.754 5.771 5.723 5.763 140,485 -0.01(-0.23%)
Nov 14, 2011 5.771 5.780 5.749 5.776 100,969 -0.00(-0.08%)
Nov 11, 2011 5.815 5.837 5.738 5.780 110,154 -0.06(-0.97%)
Nov 10, 2011 5.815 5.837 5.791 5.837 85,885 +0.04(+0.73%)
Nov 09, 2011 5.777 5.803 5.751 5.794 111,049 -0.00(-0.07%)
Nov 08, 2011 5.760 5.812 5.760 5.799 104,611 +0.04(+0.68%)
Nov 07, 2011 5.738 5.803 5.738 5.760 86,216 -0.00(-0.08%)
Nov 04, 2011 5.786 5.790 5.747 5.764 104,623 -0.02(-0.37%)
Nov 03, 2011 5.851 5.851 5.773 5.786 124,505 -0.03(-0.45%)
Nov 02, 2011 5.742 5.812 5.703 5.812 150,483 +0.10(+1.82%)
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.