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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 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 (%)
Oct 31, 2011 5.660 5.716 5.643 5.643 181,949 -0.01(-0.23%)
Oct 28, 2011 5.699 5.708 5.630 5.656 214,630 -0.04(-0.76%)
Oct 27, 2011 5.747 5.747 5.673 5.699 232,026 -0.06(-0.98%)
Oct 26, 2011 5.703 5.768 5.695 5.755 117,092 +0.07(+1.30%)
Oct 25, 2011 5.660 5.682 5.630 5.682 210,537 +0.03(+0.46%)
Oct 24, 2011 5.690 5.690 5.655 5.656 134,776 -0.03(-0.61%)
Oct 21, 2011 5.712 5.712 5.648 5.690 121,048 +0.01(+0.23%)
Oct 20, 2011 5.599 5.703 5.564 5.677 175,520 +0.08(+1.47%)
Oct 19, 2011 5.625 5.629 5.564 5.595 197,816 +0.00(+0.08%)
Oct 18, 2011 5.538 5.643 5.538 5.591 187,713 +0.02(+0.39%)
Oct 17, 2011 5.534 5.569 5.525 5.569 108,079 +0.02(+0.31%)
Oct 14, 2011 5.634 5.634 5.460 5.551 247,608 +0.02(+0.31%)
Oct 13, 2011 5.543 5.556 5.499 5.534 116,050 -0.04(-0.78%)
Oct 12, 2011 5.599 5.643 5.556 5.577 214,468 -0.03(-0.53%)
Oct 11, 2011 5.588 5.609 5.575 5.607 169,982 -0.02(-0.27%)
Oct 10, 2011 5.501 5.622 5.501 5.622 171,503 +0.12(+2.20%)
Oct 07, 2011 5.536 5.536 5.454 5.501 150,000 +0.01(+0.09%)
Oct 06, 2011 5.536 5.536 5.453 5.496 176,759 -0.08(-1.41%)
Oct 05, 2011 5.605 5.605 5.454 5.575 185,476 +0.05(+0.86%)
Oct 04, 2011 5.579 5.631 5.445 5.527 240,550 -0.08(-1.38%)
Oct 03, 2011 5.609 5.622 5.589 5.605 133,046 +0.01(+0.15%)
Sep 30, 2011 5.635 5.665 5.596 5.596 187,091 -0.01(-0.23%)
Sep 29, 2011 5.613 5.622 5.588 5.609 88,218 +0.00(+0.08%)
Sep 28, 2011 5.674 5.674 5.588 5.605 139,709 -0.04(-0.76%)
Sep 27, 2011 5.661 5.661 5.635 5.648 174,210 -0.00(-0.08%)
Sep 26, 2011 5.691 5.691 5.618 5.652 154,055 -0.04(-0.76%)
Sep 23, 2011 5.726 5.747 5.661 5.695 212,886 -0.00(-0.05%)
Sep 22, 2011 5.670 5.717 5.644 5.699 199,636 +0.03(+0.59%)
Sep 21, 2011 5.613 5.670 5.610 5.665 265,242 +0.04(+0.69%)
Sep 20, 2011 5.635 5.635 5.601 5.626 177,820 -0.01(-0.15%)
Sep 19, 2011 5.588 5.635 5.588 5.635 192,709 +0.05(+0.93%)
Sep 16, 2011 5.566 5.601 5.536 5.583 261,691 +0.06(+1.01%)
Sep 15, 2011 5.570 5.579 5.523 5.527 203,169 -0.00(-0.08%)
Sep 14, 2011 5.592 5.592 5.523 5.531 167,359 -0.04(-0.70%)
Sep 13, 2011 5.618 5.648 5.536 5.570 143,401 -0.06(-1.02%)
Sep 12, 2011 5.580 5.632 5.563 5.628 69,644 +0.05(+0.85%)
Sep 09, 2011 5.589 5.623 5.568 5.580 167,019 -0.01(-0.15%)
Sep 08, 2011 5.572 5.593 5.557 5.589 156,368 +0.00(+0.08%)
Sep 07, 2011 5.585 5.602 5.529 5.585 145,242 +0.00(+0.08%)
Sep 06, 2011 5.465 5.580 5.465 5.580 137,986 +0.08(+1.40%)
Sep 02, 2011 5.486 5.538 5.469 5.503 145,713 +0.02(+0.31%)
Sep 01, 2011 5.447 5.529 5.447 5.486 178,648 +0.04(+0.71%)
Aug 31, 2011 5.439 5.495 5.435 5.447 200,392 +0.03(+0.48%)
Aug 30, 2011 5.469 5.473 5.422 5.422 106,292 -0.03(-0.63%)
Aug 29, 2011 5.452 5.456 5.417 5.456 117,965 +0.01(+0.16%)
Aug 26, 2011 5.379 5.447 5.379 5.447 125,641 +0.07(+1.28%)
Aug 25, 2011 5.404 5.426 5.353 5.379 106,970 -0.04(-0.71%)
Aug 24, 2011 5.435 5.460 5.387 5.417 139,877 -0.04(-0.71%)
Aug 23, 2011 5.439 5.465 5.409 5.456 152,673 +0.04(+0.79%)
Aug 22, 2011 5.473 5.473 5.392 5.413 95,837 -0.03(-0.55%)
Aug 19, 2011 5.460 5.465 5.387 5.443 186,892 -0.01(-0.24%)
Aug 18, 2011 5.417 5.499 5.413 5.456 263,856 -0.00(-0.08%)
Aug 17, 2011 5.413 5.473 5.413 5.460 267,103 +0.05(+0.87%)
Aug 16, 2011 5.430 5.446 5.400 5.413 169,672 -0.00(-0.08%)
Aug 15, 2011 5.366 5.422 5.319 5.417 286,653 +0.06(+1.20%)
Aug 12, 2011 5.344 5.357 5.271 5.353 130,832 +0.05(+0.99%)
Aug 11, 2011 5.263 5.357 5.256 5.301 280,864 +0.03(+0.53%)
Aug 10, 2011 5.204 5.290 5.192 5.273 228,416 +0.03(+0.57%)
Aug 09, 2011 5.277 5.247 5.119 5.243 372,348 +0.11(+2.08%)
Aug 08, 2011 5.277 5.298 5.123 5.136 456,503 -0.20(-3.68%)
Aug 05, 2011 5.379 5.384 5.285 5.332 341,168 -0.05(-0.87%)
Aug 04, 2011 5.371 5.418 5.350 5.379 302,394 +0.00(+0.00%)
Aug 03, 2011 5.397 5.414 5.324 5.379 244,109 +0.00(+0.08%)
Aug 02, 2011 5.303 5.392 5.303 5.375 145,737 +0.04(+0.80%)
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.