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 (%)
Jan 31, 2012 6.117 6.157 6.104 6.157 151,453 +0.06(+1.02%)
Jan 30, 2012 6.148 6.154 6.091 6.095 195,762 -0.05(-0.87%)
Jan 27, 2012 6.144 6.170 6.139 6.148 138,813 +0.02(+0.29%)
Jan 26, 2012 6.113 6.161 6.113 6.130 208,018 +0.02(+0.29%)
Jan 25, 2012 6.117 6.122 6.094 6.113 216,988 -0.00(-0.07%)
Jan 24, 2012 6.060 6.117 6.060 6.117 158,457 +0.03(+0.51%)
Jan 23, 2012 6.091 6.104 6.073 6.086 224,268 +0.01(+0.15%)
Jan 20, 2012 6.042 6.086 6.042 6.077 143,297 -0.01(-0.15%)
Jan 19, 2012 6.104 6.113 6.055 6.086 175,864 -0.02(-0.36%)
Jan 18, 2012 6.099 6.126 6.098 6.108 186,562 +0.01(+0.22%)
Jan 17, 2012 6.117 6.139 6.095 6.095 163,337 -0.02(-0.36%)
Jan 13, 2012 6.117 6.130 6.099 6.117 102,138 +0.01(+0.15%)
Jan 12, 2012 6.064 6.108 6.064 6.108 188,493 +0.04(+0.66%)
Jan 11, 2012 6.082 6.082 6.068 6.068 91,794 -0.00(-0.07%)
Jan 10, 2012 6.082 6.082 6.063 6.073 113,271 +0.01(+0.22%)
Jan 09, 2012 6.015 6.068 6.007 6.060 153,226 +0.08(+1.33%)
Jan 06, 2012 6.024 6.042 5.980 5.980 109,582 -0.05(-0.81%)
Jan 05, 2012 6.042 6.042 5.989 6.029 153,501 -0.02(-0.37%)
Jan 04, 2012 6.051 6.068 6.033 6.051 114,022 +0.06(+0.96%)
Dec 30, 2011 6.024 6.068 5.980 5.993 192,540 +0.00(+0.00%)
Dec 29, 2011 6.033 6.033 5.989 5.993 146,038 -0.04(-0.59%)
Dec 28, 2011 6.033 6.113 6.011 6.029 199,067 +0.01(+0.20%)
Dec 27, 2011 6.034 6.043 5.993 6.017 235,616 -0.00(-0.07%)
Dec 23, 2011 6.047 6.056 6.008 6.021 212,602 +0.02(+0.29%)
Dec 21, 2011 6.061 6.061 5.990 6.003 317,176 -0.04(-0.58%)
Dec 20, 2011 5.968 6.039 5.937 6.039 206,515 +0.11(+1.86%)
Dec 19, 2011 5.928 5.928 5.907 5.928 203,636 +0.02(+0.30%)
Dec 16, 2011 5.889 5.915 5.858 5.911 206,322 +0.06(+0.98%)
Dec 15, 2011 5.845 5.871 5.818 5.853 255,709 +0.02(+0.38%)
Dec 14, 2011 5.814 5.889 5.814 5.831 319,459 +0.00(+0.08%)
Dec 13, 2011 5.787 5.853 5.787 5.827 305,195 +0.02(+0.38%)
Dec 12, 2011 5.800 5.849 5.796 5.805 216,495 -0.04(-0.63%)
Dec 09, 2011 5.793 5.850 5.793 5.841 151,321 +0.03(+0.45%)
Dec 08, 2011 5.762 5.815 5.758 5.815 103,437 +0.02(+0.30%)
Dec 07, 2011 5.767 5.798 5.767 5.798 110,006 +0.00(+0.00%)
Dec 06, 2011 5.771 5.798 5.771 5.798 122,082 +0.01(+0.15%)
Dec 05, 2011 5.719 5.798 5.719 5.789 143,316 +0.06(+1.00%)
Dec 02, 2011 5.710 5.754 5.683 5.732 152,638 +0.02(+0.31%)
Dec 01, 2011 5.740 5.771 5.683 5.714 160,102 -0.07(-1.29%)
Nov 30, 2011 5.740 5.789 5.714 5.789 148,097 +0.05(+0.92%)
Nov 29, 2011 5.683 5.736 5.683 5.736 143,849 +0.04(+0.77%)
Nov 28, 2011 5.732 5.732 5.679 5.692 163,315 -0.02(-0.38%)
Nov 25, 2011 5.705 5.740 5.688 5.714 59,866 +0.02(+0.39%)
Nov 23, 2011 5.758 5.758 5.689 5.692 106,912 -0.04(-0.77%)
Nov 22, 2011 5.692 5.745 5.692 5.736 132,479 +0.04(+0.77%)
Nov 21, 2011 5.758 5.758 5.675 5.692 114,524 -0.04(-0.77%)
Nov 18, 2011 5.776 5.789 5.719 5.736 129,834 -0.03(-0.46%)
Nov 17, 2011 5.784 5.789 5.745 5.762 112,369 -0.03(-0.53%)
Nov 16, 2011 5.784 5.802 5.754 5.793 164,580 -0.01(-0.15%)
Nov 15, 2011 5.793 5.811 5.762 5.802 139,531 -0.01(-0.23%)
Nov 14, 2011 5.811 5.819 5.789 5.815 100,283 -0.00(-0.08%)
Nov 11, 2011 5.855 5.877 5.777 5.819 109,407 -0.06(-0.97%)
Nov 10, 2011 5.855 5.877 5.830 5.877 85,302 +0.04(+0.73%)
Nov 09, 2011 5.816 5.843 5.790 5.834 110,295 -0.00(-0.07%)
Nov 08, 2011 5.799 5.851 5.799 5.838 103,901 +0.04(+0.68%)
Nov 07, 2011 5.777 5.843 5.777 5.799 85,631 -0.00(-0.08%)
Nov 04, 2011 5.825 5.830 5.786 5.803 103,912 -0.02(-0.37%)
Nov 03, 2011 5.891 5.891 5.812 5.825 123,659 -0.03(-0.45%)
Nov 02, 2011 5.782 5.851 5.742 5.851 149,461 +0.10(+1.82%)
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.