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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2012 6.244 6.244 6.114 6.163 215,866 -0.06(-1.01%)
Mar 29, 2012 6.226 6.230 6.212 6.226 213,734 +0.00(+0.00%)
Mar 28, 2012 6.217 6.230 6.203 6.226 259,241 +0.01(+0.14%)
Mar 27, 2012 6.114 6.217 6.100 6.217 326,531 +0.12(+1.91%)
Mar 26, 2012 6.047 6.118 6.037 6.100 165,998 +0.05(+0.89%)
Mar 23, 2012 6.011 6.073 5.997 6.047 181,857 +0.01(+0.22%)
Mar 22, 2012 5.930 6.038 5.930 6.033 317,675 +0.08(+1.35%)
Mar 21, 2012 5.930 5.957 5.854 5.953 334,403 +0.02(+0.38%)
Mar 20, 2012 5.948 5.993 5.917 5.930 195,058 -0.05(-0.90%)
Mar 19, 2012 5.988 6.006 5.944 5.984 210,048 +0.02(+0.30%)
Mar 16, 2012 6.042 6.082 5.953 5.966 324,302 -0.13(-2.20%)
Mar 15, 2012 6.150 6.158 6.060 6.100 222,388 -0.06(-1.02%)
Mar 14, 2012 6.270 6.275 6.145 6.163 174,415 -0.13(-1.99%)
Mar 13, 2012 6.230 6.288 6.230 6.288 88,648 +0.05(+0.84%)
Mar 12, 2012 6.223 6.245 6.218 6.236 186,441 -0.00(-0.00%)
Mar 09, 2012 6.280 6.280 6.227 6.236 141,908 -0.04(-0.64%)
Mar 08, 2012 6.254 6.280 6.249 6.276 137,314 +0.03(+0.43%)
Mar 07, 2012 6.272 6.276 6.236 6.249 247,028 +0.00(+0.00%)
Mar 06, 2012 6.316 6.316 6.214 6.249 249,109 -0.06(-0.99%)
Mar 05, 2012 6.303 6.321 6.294 6.312 180,197 +0.01(+0.21%)
Mar 02, 2012 6.329 6.338 6.298 6.298 140,370 -0.03(-0.49%)
Mar 01, 2012 6.347 6.347 6.294 6.329 206,684 +0.01(+0.14%)
Feb 29, 2012 6.325 6.338 6.307 6.321 143,344 +0.00(+0.07%)
Feb 28, 2012 6.334 6.343 6.303 6.316 227,159 +0.00(+0.00%)
Feb 27, 2012 6.312 6.316 6.298 6.316 151,227 +0.00(+0.07%)
Feb 24, 2012 6.321 6.321 6.285 6.312 184,681 +0.03(+0.43%)
Feb 23, 2012 6.298 6.307 6.280 6.285 251,265 -0.00(-0.07%)
Feb 22, 2012 6.272 6.307 6.272 6.289 180,550 -0.00(-0.07%)
Feb 21, 2012 6.276 6.321 6.272 6.294 185,924 +0.00(+0.07%)
Feb 17, 2012 6.321 6.334 6.289 6.289 277,496 -0.01(-0.14%)
Feb 16, 2012 6.285 6.321 6.267 6.298 241,743 +0.02(+0.28%)
Feb 15, 2012 6.218 6.280 6.205 6.280 190,581 +0.09(+1.44%)
Feb 14, 2012 6.182 6.209 6.170 6.191 207,668 +0.02(+0.36%)
Feb 13, 2012 6.182 6.224 6.165 6.169 157,309 +0.02(+0.27%)
Feb 10, 2012 6.153 6.161 6.130 6.153 233,032 -0.00(-0.07%)
Feb 09, 2012 6.139 6.166 6.135 6.157 210,480 +0.04(+0.73%)
Feb 08, 2012 6.166 6.179 6.104 6.113 138,725 -0.04(-0.65%)
Feb 07, 2012 6.130 6.184 6.126 6.153 132,537 +0.02(+0.29%)
Feb 06, 2012 6.139 6.157 6.113 6.135 118,493 +0.00(+0.00%)
Feb 03, 2012 6.170 6.170 6.126 6.135 184,999 -0.04(-0.65%)
Feb 02, 2012 6.188 6.193 6.126 6.175 149,070 -0.02(-0.36%)
Feb 01, 2012 6.170 6.201 6.122 6.197 185,549 +0.04(+0.65%)
Jan 31, 2012 6.117 6.157 6.104 6.157 151,453 +0.06(+1.02%)
Jan 30, 2012 6.148 6.154 6.091 6.095 195,762 -0.05(-0.87%)
Jan 27, 2012 6.144 6.170 6.139 6.148 138,813 +0.02(+0.29%)
Jan 26, 2012 6.113 6.161 6.113 6.130 208,018 +0.02(+0.29%)
Jan 25, 2012 6.117 6.122 6.094 6.113 216,988 -0.00(-0.07%)
Jan 24, 2012 6.060 6.117 6.060 6.117 158,457 +0.03(+0.51%)
Jan 23, 2012 6.091 6.104 6.073 6.086 224,268 +0.01(+0.15%)
Jan 20, 2012 6.042 6.086 6.042 6.077 143,297 -0.01(-0.15%)
Jan 19, 2012 6.104 6.113 6.055 6.086 175,864 -0.02(-0.36%)
Jan 18, 2012 6.099 6.126 6.098 6.108 186,562 +0.01(+0.22%)
Jan 17, 2012 6.117 6.139 6.095 6.095 163,337 -0.02(-0.36%)
Jan 13, 2012 6.117 6.130 6.099 6.117 102,138 +0.01(+0.15%)
Jan 12, 2012 6.064 6.108 6.064 6.108 188,493 +0.04(+0.66%)
Jan 11, 2012 6.082 6.082 6.068 6.068 91,794 -0.00(-0.07%)
Jan 10, 2012 6.082 6.082 6.063 6.073 113,271 +0.01(+0.22%)
Jan 09, 2012 6.015 6.068 6.007 6.060 153,226 +0.08(+1.33%)
Jan 06, 2012 6.024 6.042 5.980 5.980 109,582 -0.05(-0.81%)
Jan 05, 2012 6.042 6.042 5.989 6.029 153,501 -0.02(-0.37%)
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.