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 (%)
Apr 29, 2011 5.227 5.244 5.201 5.239 109,953 +0.03(+0.65%)
Apr 28, 2011 5.189 5.222 5.189 5.206 156,315 +0.00(+0.00%)
Apr 27, 2011 5.227 5.231 5.197 5.206 194,988 +0.00(+0.00%)
Apr 26, 2011 5.184 5.218 5.180 5.206 172,099 +0.01(+0.29%)
Apr 25, 2011 5.155 5.197 5.151 5.191 155,410 +0.01(+0.12%)
Apr 21, 2011 5.172 5.197 5.169 5.184 106,449 +0.01(+0.16%)
Apr 20, 2011 5.189 5.197 5.176 5.176 165,230 -0.01(-0.24%)
Apr 19, 2011 5.142 5.189 5.142 5.189 202,372 +0.06(+1.07%)
Apr 18, 2011 5.125 5.155 5.121 5.134 125,848 +0.01(+0.17%)
Apr 15, 2011 5.108 5.155 5.108 5.125 169,618 +0.02(+0.33%)
Apr 14, 2011 5.096 5.125 5.096 5.108 175,062 -0.01(-0.17%)
Apr 13, 2011 5.121 5.142 5.108 5.117 139,179 -0.01(-0.11%)
Apr 12, 2011 5.088 5.139 5.088 5.122 182,111 +0.04(+0.75%)
Apr 11, 2011 5.135 5.135 5.084 5.084 184,670 -0.04(-0.82%)
Apr 08, 2011 5.131 5.131 5.118 5.126 155,964 +0.01(+0.25%)
Apr 07, 2011 5.122 5.143 5.114 5.114 193,891 -0.01(-0.25%)
Apr 06, 2011 5.135 5.143 5.126 5.126 149,755 +0.00(+0.08%)
Apr 05, 2011 5.143 5.147 5.118 5.122 217,368 -0.01(-0.16%)
Apr 04, 2011 5.131 5.143 5.118 5.131 219,359 -0.00(-0.08%)
Apr 01, 2011 5.101 5.135 5.072 5.135 166,062 +0.05(+0.99%)
Mar 31, 2011 5.114 5.118 5.059 5.084 296,323 -0.01(-0.25%)
Mar 30, 2011 5.105 5.105 5.084 5.097 105,696 +0.02(+0.33%)
Mar 29, 2011 5.118 5.122 5.071 5.080 241,194 -0.03(-0.58%)
Mar 28, 2011 5.131 5.131 5.088 5.110 105,183 -0.01(-0.25%)
Mar 25, 2011 5.110 5.131 5.110 5.122 146,389 +0.01(+0.25%)
Mar 24, 2011 5.135 5.135 5.105 5.110 174,734 -0.00(-0.08%)
Mar 23, 2011 5.118 5.118 5.101 5.114 176,642 +0.00(+0.08%)
Mar 22, 2011 5.110 5.118 5.093 5.110 208,536 +0.02(+0.41%)
Mar 21, 2011 5.101 5.101 5.084 5.088 193,197 -0.02(-0.41%)
Mar 18, 2011 5.097 5.110 5.088 5.110 187,885 +0.02(+0.41%)
Mar 17, 2011 5.093 5.103 5.084 5.088 137,377 +0.02(+0.33%)
Mar 16, 2011 5.067 5.097 5.059 5.072 230,599 +0.00(+0.08%)
Mar 15, 2011 5.059 5.072 5.042 5.067 233,757 -0.00(-0.08%)
Mar 14, 2011 5.055 5.088 5.055 5.072 248,666 -0.01(-0.17%)
Mar 11, 2011 5.093 5.093 5.072 5.080 218,746 +0.00(+0.06%)
Mar 10, 2011 5.077 5.090 5.073 5.077 198,853 +0.00(+0.08%)
Mar 09, 2011 5.081 5.094 5.065 5.073 154,708 -0.02(-0.41%)
Mar 08, 2011 5.073 5.094 5.060 5.094 152,823 +0.01(+0.16%)
Mar 07, 2011 5.086 5.092 5.056 5.086 226,736 +0.01(+0.17%)
Mar 04, 2011 5.081 5.090 5.073 5.077 169,937 -0.01(-0.12%)
Mar 03, 2011 5.127 5.127 5.077 5.083 252,080 -0.02(-0.37%)
Mar 02, 2011 5.119 5.132 5.098 5.102 214,499 -0.03(-0.49%)
Mar 01, 2011 5.132 5.140 5.111 5.127 144,347 -0.01(-0.24%)
Feb 28, 2011 5.140 5.140 5.090 5.140 230,064 +0.05(+0.99%)
Feb 25, 2011 5.102 5.123 5.077 5.090 180,033 +0.00(+0.08%)
Feb 24, 2011 5.115 5.127 5.086 5.086 179,558 -0.03(-0.57%)
Feb 23, 2011 5.077 5.165 5.065 5.115 333,655 +0.04(+0.74%)
Feb 22, 2011 5.044 5.090 5.044 5.077 338,551 +0.02(+0.41%)
Feb 18, 2011 5.056 5.056 5.039 5.056 200,126 +0.00(+0.08%)
Feb 17, 2011 5.052 5.069 5.048 5.052 204,599 -0.00(-0.08%)
Feb 16, 2011 5.056 5.069 5.027 5.056 352,334 +0.00(+0.00%)
Feb 15, 2011 5.094 5.102 5.035 5.056 302,948 -0.05(-0.90%)
Feb 14, 2011 5.052 5.106 5.052 5.102 219,067 +0.03(+0.58%)
Feb 11, 2011 5.023 5.086 5.023 5.073 210,822 +0.03(+0.56%)
Feb 10, 2011 5.074 5.082 5.041 5.045 248,494 -0.02(-0.49%)
Feb 09, 2011 5.074 5.101 5.062 5.070 238,956 -0.02(-0.41%)
Feb 08, 2011 5.095 5.124 5.074 5.091 196,210 -0.01(-0.24%)
Feb 07, 2011 5.087 5.157 5.062 5.103 254,113 +0.03(+0.57%)
Feb 04, 2011 5.074 5.099 5.066 5.074 182,175 -0.02(-0.41%)
Feb 03, 2011 5.095 5.112 5.082 5.095 182,435 -0.02(-0.49%)
Feb 02, 2011 5.120 5.141 5.099 5.120 274,279 -0.02(-0.49%)
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.