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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2012 6.266 6.271 6.221 6.253 128,412 +0.01(+0.22%)
Apr 27, 2012 6.230 6.262 6.221 6.239 110,626 +0.00(+0.07%)
Apr 26, 2012 6.257 6.289 6.235 6.235 99,074 -0.03(-0.50%)
Apr 25, 2012 6.284 6.284 6.230 6.266 116,866 -0.00(-0.07%)
Apr 24, 2012 6.221 6.271 6.187 6.271 296,359 +0.07(+1.16%)
Apr 23, 2012 6.186 6.199 6.150 6.199 152,891 +0.00(+0.00%)
Apr 20, 2012 6.194 6.208 6.190 6.199 150,579 +0.00(+0.07%)
Apr 19, 2012 6.190 6.221 6.163 6.194 119,289 +0.04(+0.73%)
Apr 18, 2012 6.230 6.230 6.123 6.150 183,874 -0.06(-1.01%)
Apr 17, 2012 6.280 6.280 6.208 6.213 178,539 -0.04(-0.58%)
Apr 16, 2012 6.239 6.253 6.213 6.248 95,997 +0.04(+0.58%)
Apr 13, 2012 6.217 6.217 6.154 6.213 63,342 +0.04(+0.66%)
Apr 12, 2012 6.280 6.305 6.150 6.172 225,057 -0.14(-2.16%)
Apr 11, 2012 6.268 6.358 6.241 6.308 191,961 +0.05(+0.86%)
Apr 10, 2012 6.192 6.259 6.192 6.255 131,858 +0.04(+0.65%)
Apr 09, 2012 6.192 6.228 6.165 6.214 113,737 +0.02(+0.36%)
Apr 05, 2012 6.111 6.210 6.111 6.192 185,914 +0.08(+1.24%)
Apr 04, 2012 6.165 6.191 6.116 6.116 130,006 -0.09(-1.37%)
Apr 03, 2012 6.219 6.251 6.178 6.201 103,659 -0.05(-0.86%)
Apr 02, 2012 6.147 6.255 6.147 6.255 124,960 +0.09(+1.45%)
Mar 30, 2012 6.246 6.246 6.116 6.165 215,793 -0.06(-1.01%)
Mar 29, 2012 6.228 6.232 6.214 6.228 213,662 +0.00(+0.00%)
Mar 28, 2012 6.219 6.232 6.205 6.228 259,153 +0.01(+0.14%)
Mar 27, 2012 6.116 6.219 6.102 6.219 326,421 +0.12(+1.91%)
Mar 26, 2012 6.049 6.120 6.039 6.102 165,942 +0.05(+0.89%)
Mar 23, 2012 6.013 6.075 5.999 6.049 181,796 +0.01(+0.22%)
Mar 22, 2012 5.932 6.040 5.932 6.035 317,567 +0.08(+1.35%)
Mar 21, 2012 5.932 5.959 5.856 5.955 334,290 +0.02(+0.38%)
Mar 20, 2012 5.950 5.995 5.919 5.932 194,991 -0.05(-0.90%)
Mar 19, 2012 5.990 6.008 5.946 5.986 209,976 +0.02(+0.30%)
Mar 16, 2012 6.044 6.084 5.955 5.968 324,192 -0.13(-2.20%)
Mar 15, 2012 6.152 6.161 6.062 6.102 222,312 -0.06(-1.02%)
Mar 14, 2012 6.272 6.277 6.147 6.165 174,356 -0.13(-1.99%)
Mar 13, 2012 6.232 6.290 6.232 6.290 88,618 +0.05(+0.84%)
Mar 12, 2012 6.225 6.247 6.220 6.238 186,377 -0.00(-0.00%)
Mar 09, 2012 6.283 6.283 6.229 6.238 141,860 -0.04(-0.64%)
Mar 08, 2012 6.256 6.283 6.251 6.278 137,268 +0.03(+0.43%)
Mar 07, 2012 6.274 6.278 6.238 6.251 246,944 +0.00(+0.00%)
Mar 06, 2012 6.318 6.318 6.216 6.251 249,025 -0.06(-0.99%)
Mar 05, 2012 6.305 6.323 6.296 6.314 180,136 +0.01(+0.21%)
Mar 02, 2012 6.332 6.340 6.300 6.300 140,322 -0.03(-0.49%)
Mar 01, 2012 6.349 6.349 6.296 6.332 206,614 +0.01(+0.14%)
Feb 29, 2012 6.327 6.341 6.309 6.323 143,296 +0.00(+0.07%)
Feb 28, 2012 6.336 6.345 6.305 6.318 227,082 +0.00(+0.00%)
Feb 27, 2012 6.314 6.318 6.300 6.318 151,176 +0.00(+0.07%)
Feb 24, 2012 6.323 6.323 6.287 6.314 184,618 +0.03(+0.43%)
Feb 23, 2012 6.300 6.309 6.283 6.287 251,179 -0.00(-0.07%)
Feb 22, 2012 6.274 6.309 6.274 6.291 180,488 -0.00(-0.07%)
Feb 21, 2012 6.278 6.323 6.274 6.296 185,861 +0.00(+0.07%)
Feb 17, 2012 6.323 6.336 6.291 6.291 277,402 -0.01(-0.14%)
Feb 16, 2012 6.287 6.323 6.269 6.300 241,661 +0.02(+0.28%)
Feb 15, 2012 6.220 6.283 6.207 6.283 190,516 +0.09(+1.44%)
Feb 14, 2012 6.185 6.211 6.172 6.193 207,597 +0.02(+0.36%)
Feb 13, 2012 6.185 6.226 6.167 6.171 157,255 +0.02(+0.27%)
Feb 10, 2012 6.155 6.164 6.133 6.155 232,953 -0.00(-0.07%)
Feb 09, 2012 6.141 6.168 6.137 6.159 210,408 +0.04(+0.73%)
Feb 08, 2012 6.168 6.181 6.106 6.115 138,678 -0.04(-0.65%)
Feb 07, 2012 6.133 6.186 6.128 6.155 132,492 +0.02(+0.29%)
Feb 06, 2012 6.141 6.159 6.115 6.137 118,453 +0.00(+0.00%)
Feb 03, 2012 6.172 6.172 6.128 6.137 184,936 -0.04(-0.65%)
Feb 02, 2012 6.190 6.195 6.128 6.177 149,020 -0.02(-0.36%)
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.