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 (%)
Oct 31, 2011 5.701 5.757 5.683 5.683 180,652 -0.01(-0.23%)
Oct 28, 2011 5.740 5.749 5.670 5.696 213,100 -0.04(-0.76%)
Oct 27, 2011 5.788 5.788 5.714 5.740 230,373 -0.06(-0.98%)
Oct 26, 2011 5.744 5.810 5.735 5.797 116,258 +0.07(+1.30%)
Oct 25, 2011 5.701 5.722 5.670 5.722 209,037 +0.03(+0.46%)
Oct 24, 2011 5.731 5.731 5.696 5.696 133,816 -0.03(-0.61%)
Oct 21, 2011 5.753 5.753 5.688 5.731 120,186 +0.01(+0.23%)
Oct 20, 2011 5.639 5.744 5.604 5.718 174,270 +0.08(+1.47%)
Oct 19, 2011 5.666 5.669 5.604 5.635 196,407 +0.00(+0.08%)
Oct 18, 2011 5.578 5.683 5.578 5.631 186,375 +0.02(+0.39%)
Oct 17, 2011 5.574 5.609 5.565 5.609 107,309 +0.02(+0.31%)
Oct 14, 2011 5.674 5.674 5.500 5.591 245,844 +0.02(+0.31%)
Oct 13, 2011 5.583 5.596 5.539 5.574 115,223 -0.04(-0.78%)
Oct 12, 2011 5.639 5.683 5.596 5.618 212,940 -0.03(-0.53%)
Oct 11, 2011 5.628 5.649 5.615 5.647 168,771 -0.02(-0.27%)
Oct 10, 2011 5.541 5.662 5.541 5.662 170,281 +0.12(+2.20%)
Oct 07, 2011 5.576 5.576 5.493 5.541 148,931 +0.01(+0.09%)
Oct 06, 2011 5.576 5.576 5.492 5.536 175,500 -0.08(-1.41%)
Oct 05, 2011 5.645 5.645 5.493 5.615 184,154 +0.05(+0.86%)
Oct 04, 2011 5.619 5.671 5.484 5.567 238,836 -0.08(-1.38%)
Oct 03, 2011 5.649 5.662 5.629 5.645 132,098 +0.01(+0.15%)
Sep 30, 2011 5.675 5.706 5.636 5.636 185,758 -0.01(-0.23%)
Sep 29, 2011 5.654 5.662 5.628 5.649 87,590 +0.00(+0.08%)
Sep 28, 2011 5.715 5.715 5.628 5.645 138,714 -0.04(-0.76%)
Sep 27, 2011 5.702 5.702 5.675 5.689 172,968 -0.00(-0.08%)
Sep 26, 2011 5.732 5.732 5.658 5.693 152,958 -0.04(-0.76%)
Sep 23, 2011 5.767 5.788 5.702 5.736 211,370 -0.00(-0.05%)
Sep 22, 2011 5.710 5.758 5.684 5.739 198,214 +0.03(+0.59%)
Sep 21, 2011 5.654 5.710 5.651 5.706 263,352 +0.04(+0.69%)
Sep 20, 2011 5.675 5.675 5.641 5.667 176,553 -0.01(-0.15%)
Sep 19, 2011 5.628 5.675 5.628 5.675 191,336 +0.05(+0.93%)
Sep 16, 2011 5.606 5.641 5.576 5.623 259,827 +0.06(+1.01%)
Sep 15, 2011 5.610 5.619 5.562 5.567 201,721 -0.00(-0.08%)
Sep 14, 2011 5.632 5.632 5.562 5.571 166,166 -0.04(-0.70%)
Sep 13, 2011 5.658 5.689 5.576 5.610 142,379 -0.06(-1.02%)
Sep 12, 2011 5.621 5.672 5.603 5.668 69,147 +0.05(+0.85%)
Sep 09, 2011 5.629 5.664 5.608 5.621 165,829 -0.01(-0.15%)
Sep 08, 2011 5.612 5.633 5.597 5.629 155,254 +0.00(+0.08%)
Sep 07, 2011 5.625 5.642 5.569 5.625 144,207 +0.00(+0.08%)
Sep 06, 2011 5.504 5.621 5.504 5.621 137,002 +0.08(+1.40%)
Sep 02, 2011 5.525 5.577 5.508 5.543 144,674 +0.02(+0.31%)
Sep 01, 2011 5.487 5.569 5.487 5.525 177,375 +0.04(+0.71%)
Aug 31, 2011 5.478 5.534 5.474 5.487 198,964 +0.03(+0.48%)
Aug 30, 2011 5.508 5.512 5.461 5.461 105,535 -0.03(-0.63%)
Aug 29, 2011 5.491 5.495 5.456 5.495 117,125 +0.01(+0.16%)
Aug 26, 2011 5.417 5.487 5.417 5.487 124,746 +0.07(+1.28%)
Aug 25, 2011 5.443 5.465 5.391 5.417 106,208 -0.04(-0.71%)
Aug 24, 2011 5.474 5.499 5.426 5.456 138,881 -0.04(-0.71%)
Aug 23, 2011 5.478 5.504 5.448 5.495 151,586 +0.04(+0.79%)
Aug 22, 2011 5.512 5.512 5.430 5.452 95,154 -0.03(-0.55%)
Aug 19, 2011 5.499 5.504 5.426 5.482 185,560 -0.01(-0.24%)
Aug 18, 2011 5.456 5.538 5.452 5.495 261,976 -0.00(-0.08%)
Aug 17, 2011 5.452 5.512 5.452 5.499 265,200 +0.05(+0.87%)
Aug 16, 2011 5.469 5.485 5.439 5.452 168,463 -0.00(-0.08%)
Aug 15, 2011 5.404 5.461 5.357 5.456 284,610 +0.06(+1.20%)
Aug 12, 2011 5.383 5.396 5.309 5.391 129,899 +0.05(+0.99%)
Aug 11, 2011 5.301 5.396 5.294 5.339 278,863 +0.03(+0.53%)
Aug 10, 2011 5.242 5.328 5.229 5.311 226,789 +0.03(+0.57%)
Aug 09, 2011 5.315 5.285 5.156 5.280 369,695 +0.11(+2.08%)
Aug 08, 2011 5.315 5.336 5.160 5.173 453,250 -0.20(-3.68%)
Aug 05, 2011 5.418 5.422 5.323 5.371 338,737 -0.05(-0.87%)
Aug 04, 2011 5.409 5.457 5.388 5.418 300,239 +0.00(+0.00%)
Aug 03, 2011 5.435 5.452 5.362 5.418 242,370 +0.00(+0.08%)
Aug 02, 2011 5.341 5.431 5.341 5.414 144,699 +0.04(+0.80%)
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.