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

BlackRock Core Bond Trust (NY: BHK )

10.31 +0.08 (+0.78%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 26, 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 5.699 5.755 5.681 5.681 180,713 -0.01(-0.23%)
Oct 28, 2011 5.738 5.747 5.668 5.694 213,172 -0.04(-0.76%)
Oct 27, 2011 5.786 5.786 5.712 5.738 230,451 -0.06(-0.98%)
Oct 26, 2011 5.742 5.808 5.734 5.795 116,297 +0.07(+1.30%)
Oct 25, 2011 5.699 5.720 5.668 5.720 209,108 +0.03(+0.46%)
Oct 24, 2011 5.729 5.729 5.694 5.694 133,862 -0.03(-0.61%)
Oct 21, 2011 5.751 5.751 5.686 5.729 120,227 +0.01(+0.23%)
Oct 20, 2011 5.637 5.742 5.603 5.716 174,329 +0.08(+1.47%)
Oct 19, 2011 5.664 5.667 5.603 5.633 196,474 +0.00(+0.08%)
Oct 18, 2011 5.576 5.681 5.576 5.629 186,439 +0.02(+0.39%)
Oct 17, 2011 5.572 5.607 5.563 5.607 107,345 +0.02(+0.31%)
Oct 14, 2011 5.672 5.672 5.498 5.589 245,927 +0.02(+0.31%)
Oct 13, 2011 5.581 5.594 5.537 5.572 115,262 -0.04(-0.78%)
Oct 12, 2011 5.637 5.681 5.594 5.616 213,012 -0.03(-0.53%)
Oct 11, 2011 5.626 5.647 5.613 5.645 168,828 -0.02(-0.27%)
Oct 10, 2011 5.539 5.661 5.539 5.661 170,338 +0.12(+2.20%)
Oct 07, 2011 5.574 5.574 5.491 5.539 148,981 +0.01(+0.09%)
Oct 06, 2011 5.574 5.574 5.490 5.534 175,559 -0.08(-1.41%)
Oct 05, 2011 5.643 5.643 5.491 5.613 184,217 +0.05(+0.86%)
Oct 04, 2011 5.617 5.669 5.482 5.565 238,917 -0.08(-1.38%)
Oct 03, 2011 5.647 5.661 5.627 5.643 132,143 +0.01(+0.15%)
Sep 30, 2011 5.674 5.704 5.634 5.634 185,821 -0.01(-0.23%)
Sep 29, 2011 5.652 5.661 5.626 5.647 87,619 +0.00(+0.08%)
Sep 28, 2011 5.713 5.713 5.626 5.643 138,761 -0.04(-0.76%)
Sep 27, 2011 5.700 5.700 5.674 5.687 173,027 -0.00(-0.08%)
Sep 26, 2011 5.730 5.730 5.656 5.691 153,010 -0.04(-0.76%)
Sep 23, 2011 5.765 5.787 5.700 5.734 211,441 -0.00(-0.05%)
Sep 22, 2011 5.708 5.756 5.682 5.737 198,281 +0.03(+0.59%)
Sep 21, 2011 5.652 5.708 5.649 5.704 263,441 +0.04(+0.69%)
Sep 20, 2011 5.674 5.674 5.639 5.665 176,613 -0.01(-0.15%)
Sep 19, 2011 5.626 5.674 5.626 5.674 191,401 +0.05(+0.93%)
Sep 16, 2011 5.604 5.639 5.574 5.621 259,915 +0.06(+1.01%)
Sep 15, 2011 5.608 5.617 5.561 5.565 201,789 -0.00(-0.08%)
Sep 14, 2011 5.630 5.630 5.561 5.569 166,223 -0.04(-0.70%)
Sep 13, 2011 5.656 5.687 5.574 5.608 142,428 -0.06(-1.02%)
Sep 12, 2011 5.619 5.670 5.601 5.666 69,171 +0.05(+0.85%)
Sep 09, 2011 5.627 5.662 5.606 5.619 165,885 -0.01(-0.15%)
Sep 08, 2011 5.610 5.632 5.595 5.627 155,307 +0.00(+0.08%)
Sep 07, 2011 5.623 5.640 5.567 5.623 144,256 +0.00(+0.08%)
Sep 06, 2011 5.502 5.619 5.502 5.619 137,049 +0.08(+1.40%)
Sep 02, 2011 5.524 5.575 5.506 5.541 144,724 +0.02(+0.31%)
Sep 01, 2011 5.485 5.567 5.485 5.524 177,435 +0.04(+0.71%)
Aug 31, 2011 5.476 5.532 5.472 5.485 199,031 +0.03(+0.48%)
Aug 30, 2011 5.506 5.511 5.459 5.459 105,571 -0.03(-0.63%)
Aug 29, 2011 5.489 5.493 5.454 5.493 117,165 +0.01(+0.16%)
Aug 26, 2011 5.415 5.485 5.415 5.485 124,788 +0.07(+1.28%)
Aug 25, 2011 5.441 5.463 5.390 5.415 106,244 -0.04(-0.71%)
Aug 24, 2011 5.472 5.498 5.424 5.454 138,928 -0.04(-0.71%)
Aug 23, 2011 5.476 5.502 5.446 5.493 151,637 +0.04(+0.79%)
Aug 22, 2011 5.511 5.511 5.428 5.450 95,186 -0.03(-0.55%)
Aug 19, 2011 5.498 5.502 5.424 5.480 185,623 -0.01(-0.24%)
Aug 18, 2011 5.454 5.537 5.450 5.493 262,064 -0.00(-0.08%)
Aug 17, 2011 5.450 5.511 5.450 5.498 265,290 +0.05(+0.87%)
Aug 16, 2011 5.467 5.483 5.437 5.450 168,520 -0.00(-0.08%)
Aug 15, 2011 5.403 5.459 5.355 5.454 284,707 +0.06(+1.20%)
Aug 12, 2011 5.381 5.394 5.307 5.390 129,943 +0.05(+0.99%)
Aug 11, 2011 5.299 5.394 5.292 5.337 278,957 +0.03(+0.53%)
Aug 10, 2011 5.240 5.326 5.227 5.309 226,866 +0.03(+0.57%)
Aug 09, 2011 5.313 5.283 5.154 5.279 369,820 +0.11(+2.08%)
Aug 08, 2011 5.313 5.335 5.158 5.171 453,404 -0.20(-3.68%)
Aug 05, 2011 5.416 5.420 5.322 5.369 338,852 -0.05(-0.87%)
Aug 04, 2011 5.408 5.455 5.386 5.416 300,341 +0.00(+0.00%)
Aug 03, 2011 5.433 5.451 5.360 5.416 242,452 +0.00(+0.08%)
Aug 02, 2011 5.339 5.429 5.339 5.412 144,748 +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.