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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 24, 2011 5.289 5.310 5.272 5.302 157,328 +0.01(+0.24%)
May 23, 2011 5.255 5.302 5.255 5.289 236,426 +0.00(+0.08%)
May 20, 2011 5.272 5.289 5.260 5.285 136,036 -0.00(-0.08%)
May 19, 2011 5.272 5.293 5.257 5.289 196,504 +0.01(+0.24%)
May 18, 2011 5.260 5.310 5.260 5.276 173,108 +0.00(+0.08%)
May 17, 2011 5.268 5.285 5.268 5.272 188,600 -0.01(-0.24%)
May 16, 2011 5.238 5.293 5.238 5.285 163,940 +0.03(+0.56%)
May 13, 2011 5.243 5.281 5.238 5.255 176,727 +0.01(+0.16%)
May 12, 2011 5.264 5.319 5.247 5.247 246,555 -0.03(-0.58%)
May 11, 2011 5.282 5.316 5.265 5.278 214,307 -0.01(-0.24%)
May 10, 2011 5.299 5.341 5.269 5.290 234,072 -0.01(-0.16%)
May 09, 2011 5.227 5.303 5.227 5.299 220,612 +0.06(+1.20%)
May 06, 2011 5.202 5.248 5.202 5.236 162,565 +0.03(+0.56%)
May 05, 2011 5.198 5.248 5.198 5.206 277,244 +0.00(+0.00%)
May 04, 2011 5.206 5.223 5.202 5.206 189,736 -0.00(-0.08%)
May 03, 2011 5.223 5.236 5.202 5.210 107,532 -0.03(-0.64%)
May 02, 2011 5.236 5.244 5.234 5.244 190,412 +0.04(+0.81%)
Apr 29, 2011 5.189 5.206 5.164 5.202 110,742 +0.03(+0.65%)
Apr 28, 2011 5.152 5.185 5.152 5.168 157,437 +0.00(+0.00%)
Apr 27, 2011 5.189 5.194 5.160 5.168 196,387 +0.00(+0.00%)
Apr 26, 2011 5.147 5.181 5.143 5.168 173,334 +0.01(+0.29%)
Apr 25, 2011 5.118 5.160 5.114 5.154 156,525 +0.01(+0.12%)
Apr 21, 2011 5.135 5.160 5.132 5.147 107,213 +0.01(+0.16%)
Apr 20, 2011 5.152 5.160 5.139 5.139 166,416 -0.01(-0.24%)
Apr 19, 2011 5.105 5.152 5.105 5.152 203,824 +0.05(+1.07%)
Apr 18, 2011 5.089 5.118 5.084 5.097 126,751 +0.01(+0.17%)
Apr 15, 2011 5.072 5.118 5.072 5.089 170,835 +0.02(+0.33%)
Apr 14, 2011 5.059 5.089 5.059 5.072 176,318 -0.01(-0.17%)
Apr 13, 2011 5.084 5.105 5.072 5.080 140,178 -0.01(-0.11%)
Apr 12, 2011 5.052 5.102 5.052 5.086 183,418 +0.04(+0.75%)
Apr 11, 2011 5.098 5.098 5.048 5.048 185,995 -0.04(-0.82%)
Apr 08, 2011 5.094 5.094 5.081 5.090 157,083 +0.01(+0.25%)
Apr 07, 2011 5.086 5.107 5.077 5.077 195,282 -0.01(-0.25%)
Apr 06, 2011 5.098 5.107 5.090 5.090 150,830 +0.00(+0.08%)
Apr 05, 2011 5.107 5.111 5.081 5.086 218,928 -0.01(-0.16%)
Apr 04, 2011 5.094 5.107 5.081 5.094 220,933 -0.00(-0.08%)
Apr 01, 2011 5.065 5.098 5.036 5.098 167,253 +0.05(+0.99%)
Mar 31, 2011 5.077 5.081 5.023 5.048 298,449 -0.01(-0.25%)
Mar 30, 2011 5.069 5.069 5.048 5.061 106,454 +0.02(+0.33%)
Mar 29, 2011 5.081 5.086 5.035 5.044 242,925 -0.03(-0.58%)
Mar 28, 2011 5.094 5.094 5.052 5.073 105,937 -0.01(-0.25%)
Mar 25, 2011 5.073 5.094 5.073 5.086 147,439 +0.01(+0.25%)
Mar 24, 2011 5.098 5.098 5.069 5.073 175,988 -0.00(-0.08%)
Mar 23, 2011 5.081 5.081 5.065 5.077 177,909 +0.00(+0.08%)
Mar 22, 2011 5.073 5.081 5.056 5.073 210,033 +0.02(+0.41%)
Mar 21, 2011 5.065 5.065 5.048 5.052 194,584 -0.02(-0.41%)
Mar 18, 2011 5.061 5.073 5.052 5.073 189,233 +0.02(+0.41%)
Mar 17, 2011 5.056 5.066 5.048 5.052 138,363 +0.02(+0.33%)
Mar 16, 2011 5.031 5.061 5.023 5.036 232,254 +0.00(+0.08%)
Mar 15, 2011 5.023 5.036 5.006 5.031 235,435 -0.00(-0.08%)
Mar 14, 2011 5.019 5.052 5.019 5.036 250,451 -0.01(-0.17%)
Mar 11, 2011 5.056 5.056 5.036 5.044 220,316 +0.00(+0.06%)
Mar 10, 2011 5.041 5.053 5.037 5.041 200,280 +0.00(+0.08%)
Mar 09, 2011 5.045 5.058 5.029 5.037 155,819 -0.02(-0.41%)
Mar 08, 2011 5.037 5.058 5.024 5.058 153,920 +0.01(+0.16%)
Mar 07, 2011 5.049 5.056 5.020 5.049 228,363 +0.01(+0.16%)
Mar 04, 2011 5.045 5.053 5.037 5.041 171,156 -0.01(-0.12%)
Mar 03, 2011 5.091 5.091 5.041 5.047 253,889 -0.02(-0.37%)
Mar 02, 2011 5.083 5.095 5.062 5.066 216,038 -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.