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 UNCHANGED
Streaming Delayed 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 5.225 5.242 5.200 5.238 109,990 +0.03(+0.65%)
Apr 28, 2011 5.187 5.221 5.187 5.204 156,368 +0.00(+0.00%)
Apr 27, 2011 5.225 5.229 5.195 5.204 195,054 +0.00(+0.00%)
Apr 26, 2011 5.183 5.216 5.178 5.204 172,157 +0.01(+0.29%)
Apr 25, 2011 5.153 5.195 5.149 5.189 155,463 +0.01(+0.12%)
Apr 21, 2011 5.170 5.195 5.167 5.183 106,485 +0.01(+0.16%)
Apr 20, 2011 5.187 5.195 5.174 5.174 165,286 -0.01(-0.24%)
Apr 19, 2011 5.140 5.187 5.140 5.187 202,441 +0.06(+1.07%)
Apr 18, 2011 5.123 5.153 5.119 5.132 125,891 +0.01(+0.17%)
Apr 15, 2011 5.106 5.153 5.106 5.123 169,675 +0.02(+0.33%)
Apr 14, 2011 5.094 5.123 5.094 5.106 175,121 -0.01(-0.17%)
Apr 13, 2011 5.119 5.140 5.106 5.115 139,227 -0.01(-0.11%)
Apr 12, 2011 5.087 5.137 5.087 5.120 182,173 +0.04(+0.74%)
Apr 11, 2011 5.133 5.133 5.083 5.083 184,733 -0.04(-0.82%)
Apr 08, 2011 5.129 5.129 5.116 5.125 156,017 +0.01(+0.25%)
Apr 07, 2011 5.120 5.141 5.112 5.112 193,957 -0.01(-0.25%)
Apr 06, 2011 5.133 5.141 5.125 5.125 149,806 +0.00(+0.08%)
Apr 05, 2011 5.141 5.146 5.116 5.120 217,441 -0.01(-0.16%)
Apr 04, 2011 5.129 5.141 5.116 5.129 219,433 -0.00(-0.08%)
Apr 01, 2011 5.099 5.133 5.070 5.133 166,118 +0.05(+0.99%)
Mar 31, 2011 5.112 5.116 5.057 5.083 296,423 -0.01(-0.25%)
Mar 30, 2011 5.104 5.104 5.083 5.095 105,732 +0.02(+0.33%)
Mar 29, 2011 5.116 5.120 5.070 5.078 241,276 -0.03(-0.58%)
Mar 28, 2011 5.129 5.129 5.087 5.108 105,218 -0.01(-0.25%)
Mar 25, 2011 5.108 5.129 5.108 5.120 146,438 +0.01(+0.25%)
Mar 24, 2011 5.133 5.133 5.104 5.108 174,793 -0.00(-0.08%)
Mar 23, 2011 5.116 5.116 5.099 5.112 176,702 +0.00(+0.08%)
Mar 22, 2011 5.108 5.116 5.091 5.108 208,607 +0.02(+0.41%)
Mar 21, 2011 5.099 5.099 5.083 5.087 193,263 -0.02(-0.41%)
Mar 18, 2011 5.095 5.108 5.087 5.108 187,948 +0.02(+0.41%)
Mar 17, 2011 5.091 5.101 5.083 5.087 137,423 +0.02(+0.33%)
Mar 16, 2011 5.066 5.095 5.057 5.070 230,678 +0.00(+0.08%)
Mar 15, 2011 5.057 5.070 5.040 5.066 233,836 -0.00(-0.08%)
Mar 14, 2011 5.053 5.087 5.053 5.070 248,750 -0.01(-0.17%)
Mar 11, 2011 5.091 5.091 5.070 5.078 218,820 +0.00(+0.06%)
Mar 10, 2011 5.075 5.088 5.071 5.075 198,920 +0.00(+0.08%)
Mar 09, 2011 5.080 5.092 5.063 5.071 154,761 -0.02(-0.41%)
Mar 08, 2011 5.071 5.092 5.059 5.092 152,875 +0.01(+0.16%)
Mar 07, 2011 5.084 5.090 5.054 5.084 226,813 +0.01(+0.16%)
Mar 04, 2011 5.080 5.088 5.071 5.075 169,994 -0.01(-0.12%)
Mar 03, 2011 5.126 5.126 5.075 5.082 252,166 -0.02(-0.37%)
Mar 02, 2011 5.117 5.130 5.096 5.101 214,572 -0.03(-0.49%)
Mar 01, 2011 5.130 5.138 5.109 5.126 144,396 -0.01(-0.24%)
Feb 28, 2011 5.138 5.138 5.088 5.138 230,142 +0.05(+0.99%)
Feb 25, 2011 5.101 5.121 5.075 5.088 180,094 +0.00(+0.08%)
Feb 24, 2011 5.113 5.126 5.084 5.084 179,619 -0.03(-0.57%)
Feb 23, 2011 5.075 5.163 5.063 5.113 333,768 +0.04(+0.74%)
Feb 22, 2011 5.042 5.088 5.042 5.075 338,665 +0.02(+0.41%)
Feb 18, 2011 5.054 5.054 5.038 5.054 200,194 +0.00(+0.08%)
Feb 17, 2011 5.050 5.067 5.046 5.050 204,668 -0.00(-0.08%)
Feb 16, 2011 5.054 5.067 5.025 5.054 352,453 +0.00(+0.00%)
Feb 15, 2011 5.092 5.101 5.034 5.054 303,050 -0.05(-0.90%)
Feb 14, 2011 5.050 5.104 5.050 5.101 219,141 +0.03(+0.58%)
Feb 11, 2011 5.021 5.084 5.021 5.071 210,894 +0.03(+0.56%)
Feb 10, 2011 5.072 5.081 5.039 5.043 248,578 -0.02(-0.49%)
Feb 09, 2011 5.072 5.099 5.060 5.068 239,037 -0.02(-0.41%)
Feb 08, 2011 5.093 5.122 5.072 5.089 196,277 -0.01(-0.24%)
Feb 07, 2011 5.085 5.156 5.060 5.101 254,199 +0.03(+0.57%)
Feb 04, 2011 5.072 5.097 5.064 5.072 182,237 -0.02(-0.41%)
Feb 03, 2011 5.093 5.110 5.081 5.093 182,497 -0.02(-0.49%)
Feb 02, 2011 5.118 5.139 5.097 5.118 274,372 -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.