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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 5.437 5.493 5.433 5.446 200,460 +0.03(+0.47%)
Aug 30, 2011 5.467 5.471 5.420 5.420 106,328 -0.03(-0.63%)
Aug 29, 2011 5.450 5.454 5.416 5.454 118,005 +0.01(+0.16%)
Aug 26, 2011 5.377 5.446 5.377 5.446 125,684 +0.07(+1.28%)
Aug 25, 2011 5.403 5.424 5.351 5.377 107,006 -0.04(-0.71%)
Aug 24, 2011 5.433 5.458 5.386 5.416 139,925 -0.04(-0.71%)
Aug 23, 2011 5.437 5.463 5.407 5.454 152,725 +0.04(+0.79%)
Aug 22, 2011 5.471 5.471 5.390 5.411 95,870 -0.03(-0.55%)
Aug 19, 2011 5.458 5.463 5.385 5.441 186,955 -0.01(-0.24%)
Aug 18, 2011 5.416 5.497 5.411 5.454 263,945 -0.00(-0.08%)
Aug 17, 2011 5.411 5.471 5.411 5.458 267,194 +0.05(+0.87%)
Aug 16, 2011 5.428 5.444 5.398 5.411 169,730 -0.00(-0.08%)
Aug 15, 2011 5.364 5.420 5.317 5.416 286,750 +0.06(+1.20%)
Aug 12, 2011 5.343 5.355 5.270 5.351 130,876 +0.05(+0.99%)
Aug 11, 2011 5.261 5.355 5.255 5.299 280,959 +0.03(+0.53%)
Aug 10, 2011 5.203 5.288 5.190 5.271 228,494 +0.03(+0.57%)
Aug 09, 2011 5.275 5.245 5.117 5.241 372,474 +0.11(+2.08%)
Aug 08, 2011 5.275 5.297 5.122 5.134 456,657 -0.20(-3.68%)
Aug 05, 2011 5.378 5.382 5.284 5.331 341,283 -0.05(-0.87%)
Aug 04, 2011 5.369 5.416 5.348 5.378 302,497 +0.00(+0.00%)
Aug 03, 2011 5.395 5.412 5.322 5.378 244,192 +0.00(+0.08%)
Aug 02, 2011 5.301 5.390 5.301 5.373 145,786 +0.04(+0.80%)
Aug 01, 2011 5.314 5.356 5.292 5.331 166,611 +0.07(+1.30%)
Jul 29, 2011 5.271 5.271 5.186 5.262 262,475 -0.01(-0.16%)
Jul 28, 2011 5.297 5.301 5.250 5.271 238,616 -0.06(-1.04%)
Jul 27, 2011 5.326 5.329 5.301 5.326 182,785 -0.00(-0.08%)
Jul 26, 2011 5.301 5.348 5.301 5.331 220,801 +0.00(+0.08%)
Jul 25, 2011 5.245 5.373 5.245 5.326 171,590 -0.03(-0.64%)
Jul 22, 2011 5.361 5.378 5.352 5.361 169,130 -0.00(-0.08%)
Jul 21, 2011 5.382 5.407 5.361 5.365 127,094 -0.01(-0.16%)
Jul 20, 2011 5.373 5.395 5.369 5.373 100,901 -0.01(-0.16%)
Jul 19, 2011 5.369 5.386 5.361 5.382 126,648 +0.01(+0.16%)
Jul 18, 2011 5.390 5.416 5.369 5.373 126,163 -0.03(-0.63%)
Jul 15, 2011 5.429 5.429 5.395 5.407 159,861 -0.02(-0.39%)
Jul 14, 2011 5.459 5.459 5.429 5.429 126,046 -0.01(-0.24%)
Jul 13, 2011 5.442 5.450 5.399 5.442 107,881 -0.00(-0.02%)
Jul 12, 2011 5.409 5.447 5.409 5.443 111,985 +0.01(+0.23%)
Jul 11, 2011 5.366 5.443 5.366 5.430 151,897 +0.06(+1.19%)
Jul 08, 2011 5.349 5.371 5.349 5.366 45,088 -0.01(-0.24%)
Jul 07, 2011 5.362 5.379 5.337 5.379 105,590 +0.03(+0.64%)
Jul 06, 2011 5.371 5.375 5.341 5.345 77,265 -0.02(-0.32%)
Jul 05, 2011 5.375 5.375 5.350 5.362 116,357 +0.00(+0.00%)
Jul 01, 2011 5.337 5.362 5.337 5.362 70,241 +0.04(+0.80%)
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%)
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.