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

BlackRock Core Bond Trust (NY: BHK )

10.45 -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 (%)
Jan 31, 2012 6.119 6.159 6.106 6.159 151,401 +0.06(+1.02%)
Jan 30, 2012 6.150 6.156 6.093 6.097 195,696 -0.05(-0.87%)
Jan 27, 2012 6.146 6.172 6.141 6.150 138,766 +0.02(+0.29%)
Jan 26, 2012 6.115 6.164 6.115 6.133 207,948 +0.02(+0.29%)
Jan 25, 2012 6.119 6.124 6.096 6.115 216,915 -0.00(-0.07%)
Jan 24, 2012 6.062 6.119 6.062 6.119 158,404 +0.03(+0.51%)
Jan 23, 2012 6.093 6.106 6.075 6.088 224,192 +0.01(+0.15%)
Jan 20, 2012 6.044 6.088 6.044 6.079 143,249 -0.01(-0.15%)
Jan 19, 2012 6.106 6.115 6.057 6.088 175,805 -0.02(-0.36%)
Jan 18, 2012 6.101 6.128 6.100 6.110 186,499 +0.01(+0.22%)
Jan 17, 2012 6.119 6.141 6.097 6.097 163,282 -0.02(-0.36%)
Jan 13, 2012 6.119 6.133 6.101 6.119 102,103 +0.01(+0.15%)
Jan 12, 2012 6.066 6.110 6.066 6.110 188,429 +0.04(+0.66%)
Jan 11, 2012 6.084 6.084 6.070 6.070 91,763 -0.00(-0.07%)
Jan 10, 2012 6.084 6.084 6.065 6.075 113,232 +0.01(+0.22%)
Jan 09, 2012 6.017 6.070 6.009 6.062 153,174 +0.08(+1.33%)
Jan 06, 2012 6.026 6.044 5.982 5.982 109,545 -0.05(-0.81%)
Jan 05, 2012 6.044 6.044 5.991 6.031 153,449 -0.02(-0.37%)
Jan 04, 2012 6.053 6.070 6.035 6.053 113,983 +0.06(+0.96%)
Dec 30, 2011 6.026 6.070 5.982 5.995 192,475 +0.00(+0.00%)
Dec 29, 2011 6.035 6.035 5.991 5.995 145,989 -0.04(-0.59%)
Dec 28, 2011 6.035 6.115 6.013 6.031 198,999 +0.01(+0.20%)
Dec 27, 2011 6.036 6.045 5.995 6.019 235,536 -0.00(-0.07%)
Dec 23, 2011 6.049 6.058 6.010 6.023 212,530 +0.02(+0.29%)
Dec 21, 2011 6.063 6.063 5.992 6.005 317,069 -0.04(-0.58%)
Dec 20, 2011 5.970 6.041 5.939 6.041 206,445 +0.11(+1.86%)
Dec 19, 2011 5.930 5.930 5.909 5.930 203,567 +0.02(+0.30%)
Dec 16, 2011 5.891 5.917 5.860 5.913 206,253 +0.06(+0.98%)
Dec 15, 2011 5.846 5.873 5.820 5.855 255,622 +0.02(+0.38%)
Dec 14, 2011 5.816 5.891 5.816 5.833 319,351 +0.00(+0.08%)
Dec 13, 2011 5.789 5.855 5.789 5.829 305,091 +0.02(+0.38%)
Dec 12, 2011 5.802 5.851 5.798 5.807 216,422 -0.04(-0.63%)
Dec 09, 2011 5.795 5.852 5.795 5.843 151,269 +0.03(+0.45%)
Dec 08, 2011 5.764 5.817 5.760 5.817 103,402 +0.02(+0.30%)
Dec 07, 2011 5.769 5.799 5.769 5.799 109,969 +0.00(+0.00%)
Dec 06, 2011 5.773 5.799 5.773 5.799 122,041 +0.01(+0.15%)
Dec 05, 2011 5.720 5.799 5.720 5.791 143,268 +0.06(+1.00%)
Dec 02, 2011 5.712 5.756 5.685 5.734 152,586 +0.02(+0.31%)
Dec 01, 2011 5.742 5.773 5.685 5.716 160,048 -0.07(-1.29%)
Nov 30, 2011 5.742 5.791 5.716 5.791 148,046 +0.05(+0.92%)
Nov 29, 2011 5.685 5.738 5.685 5.738 143,801 +0.04(+0.77%)
Nov 28, 2011 5.734 5.734 5.681 5.694 163,260 -0.02(-0.38%)
Nov 25, 2011 5.707 5.742 5.690 5.716 59,846 +0.02(+0.39%)
Nov 23, 2011 5.760 5.760 5.691 5.694 106,875 -0.04(-0.77%)
Nov 22, 2011 5.694 5.747 5.694 5.738 132,434 +0.04(+0.77%)
Nov 21, 2011 5.760 5.760 5.677 5.694 114,486 -0.04(-0.77%)
Nov 18, 2011 5.778 5.791 5.720 5.738 129,790 -0.03(-0.46%)
Nov 17, 2011 5.786 5.791 5.747 5.764 112,331 -0.03(-0.53%)
Nov 16, 2011 5.786 5.804 5.756 5.795 164,524 -0.01(-0.15%)
Nov 15, 2011 5.795 5.813 5.764 5.804 139,484 -0.01(-0.23%)
Nov 14, 2011 5.813 5.821 5.791 5.817 100,249 -0.00(-0.08%)
Nov 11, 2011 5.857 5.879 5.779 5.821 109,370 -0.06(-0.97%)
Nov 10, 2011 5.857 5.879 5.832 5.879 85,273 +0.04(+0.73%)
Nov 09, 2011 5.818 5.845 5.792 5.836 110,257 -0.00(-0.07%)
Nov 08, 2011 5.801 5.853 5.801 5.840 103,866 +0.04(+0.68%)
Nov 07, 2011 5.779 5.845 5.779 5.801 85,602 -0.00(-0.08%)
Nov 04, 2011 5.827 5.832 5.788 5.805 103,877 -0.02(-0.37%)
Nov 03, 2011 5.893 5.893 5.814 5.827 123,617 -0.03(-0.45%)
Nov 02, 2011 5.784 5.853 5.744 5.853 149,411 +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.