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

BlackRock Core Bond Trust (NY: BHK )

10.39 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 14, 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 (%)
Jun 30, 2011 5.379 5.379 5.316 5.320 132,387 -0.01(-0.24%)
Jun 29, 2011 5.388 5.392 5.333 5.333 122,893 -0.04(-0.79%)
Jun 28, 2011 5.409 5.409 5.333 5.375 172,713 -0.02(-0.31%)
Jun 27, 2011 5.349 5.400 5.349 5.392 116,559 +0.04(+0.71%)
Jun 24, 2011 5.358 5.400 5.345 5.354 219,510 +0.02(+0.37%)
Jun 23, 2011 5.328 5.362 5.328 5.334 117,633 +0.00(+0.02%)
Jun 22, 2011 5.311 5.349 5.311 5.333 148,755 +0.01(+0.16%)
Jun 21, 2011 5.316 5.337 5.307 5.324 133,544 +0.03(+0.64%)
Jun 20, 2011 5.294 5.299 5.273 5.290 144,692 -0.03(-0.56%)
Jun 17, 2011 5.311 5.320 5.299 5.320 108,530 +0.04(+0.80%)
Jun 16, 2011 5.282 5.324 5.277 5.277 200,257 -0.01(-0.16%)
Jun 15, 2011 5.290 5.311 5.277 5.286 270,437 -0.02(-0.40%)
Jun 14, 2011 5.337 5.358 5.294 5.307 191,980 -0.02(-0.40%)
Jun 13, 2011 5.349 5.371 5.307 5.328 160,602 -0.00(-0.02%)
Jun 10, 2011 5.389 5.389 5.304 5.330 213,291 -0.03(-0.63%)
Jun 09, 2011 5.384 5.384 5.363 5.363 120,840 +0.01(+0.24%)
Jun 08, 2011 5.338 5.380 5.338 5.351 142,916 -0.02(-0.31%)
Jun 07, 2011 5.384 5.384 5.346 5.368 155,120 +0.00(+0.00%)
Jun 06, 2011 5.380 5.393 5.342 5.368 105,621 +0.01(+0.16%)
Jun 03, 2011 5.376 5.406 5.359 5.359 105,271 +0.06(+1.12%)
May 24, 2011 5.287 5.308 5.270 5.300 157,382 +0.01(+0.24%)
May 23, 2011 5.254 5.300 5.254 5.287 236,506 +0.00(+0.08%)
May 20, 2011 5.270 5.287 5.258 5.283 136,082 -0.00(-0.08%)
May 19, 2011 5.270 5.292 5.256 5.287 196,571 +0.01(+0.24%)
May 18, 2011 5.258 5.308 5.258 5.275 173,166 +0.00(+0.08%)
May 17, 2011 5.266 5.283 5.266 5.270 188,664 -0.01(-0.24%)
May 16, 2011 5.237 5.292 5.237 5.283 163,995 +0.03(+0.56%)
May 13, 2011 5.241 5.279 5.237 5.254 176,787 +0.01(+0.16%)
May 12, 2011 5.262 5.317 5.245 5.245 246,638 -0.03(-0.58%)
May 11, 2011 5.280 5.314 5.263 5.276 214,380 -0.01(-0.24%)
May 10, 2011 5.297 5.339 5.268 5.289 234,151 -0.01(-0.16%)
May 09, 2011 5.226 5.301 5.226 5.297 220,686 +0.06(+1.20%)
May 06, 2011 5.200 5.247 5.200 5.234 162,620 +0.03(+0.56%)
May 05, 2011 5.196 5.247 5.196 5.205 277,338 +0.00(+0.00%)
May 04, 2011 5.205 5.221 5.200 5.205 189,800 -0.00(-0.08%)
May 03, 2011 5.221 5.234 5.200 5.209 107,568 -0.03(-0.64%)
May 02, 2011 5.234 5.242 5.232 5.242 190,476 +0.04(+0.81%)
Apr 29, 2011 5.188 5.205 5.162 5.200 110,780 +0.03(+0.65%)
Apr 28, 2011 5.150 5.184 5.150 5.167 157,490 +0.00(+0.00%)
Apr 27, 2011 5.188 5.192 5.158 5.167 196,454 +0.00(+0.00%)
Apr 26, 2011 5.146 5.179 5.141 5.167 173,393 +0.01(+0.29%)
Apr 25, 2011 5.116 5.158 5.112 5.152 156,578 +0.01(+0.12%)
Apr 21, 2011 5.133 5.158 5.131 5.146 107,249 +0.01(+0.16%)
Apr 20, 2011 5.150 5.158 5.137 5.137 166,472 -0.01(-0.24%)
Apr 19, 2011 5.104 5.150 5.104 5.150 203,893 +0.05(+1.07%)
Apr 18, 2011 5.087 5.116 5.083 5.095 126,794 +0.01(+0.17%)
Apr 15, 2011 5.070 5.116 5.070 5.087 170,893 +0.02(+0.33%)
Apr 14, 2011 5.057 5.087 5.057 5.070 176,378 -0.01(-0.17%)
Apr 13, 2011 5.083 5.104 5.070 5.078 140,226 -0.01(-0.11%)
Apr 12, 2011 5.051 5.101 5.051 5.084 183,480 +0.04(+0.75%)
Apr 11, 2011 5.096 5.096 5.046 5.046 186,058 -0.04(-0.82%)
Apr 08, 2011 5.092 5.092 5.080 5.088 157,136 +0.01(+0.25%)
Apr 07, 2011 5.084 5.105 5.076 5.076 195,349 -0.01(-0.25%)
Apr 06, 2011 5.096 5.105 5.088 5.088 150,881 +0.00(+0.08%)
Apr 05, 2011 5.105 5.109 5.080 5.084 219,002 -0.01(-0.16%)
Apr 04, 2011 5.092 5.105 5.080 5.092 221,008 -0.00(-0.08%)
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.