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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2011 5.712 5.760 5.664 5.747 126,705 +0.07(+1.15%)
Oct 31, 2011 5.699 5.755 5.681 5.681 180,713 -0.01(-0.23%)
Oct 28, 2011 5.738 5.747 5.668 5.694 213,172 -0.04(-0.76%)
Oct 27, 2011 5.786 5.786 5.712 5.738 230,451 -0.06(-0.98%)
Oct 26, 2011 5.742 5.808 5.734 5.795 116,297 +0.07(+1.30%)
Oct 25, 2011 5.699 5.720 5.668 5.720 209,108 +0.03(+0.46%)
Oct 24, 2011 5.729 5.729 5.694 5.694 133,862 -0.03(-0.61%)
Oct 21, 2011 5.751 5.751 5.686 5.729 120,227 +0.01(+0.23%)
Oct 20, 2011 5.637 5.742 5.603 5.716 174,329 +0.08(+1.47%)
Oct 19, 2011 5.664 5.667 5.603 5.633 196,474 +0.00(+0.08%)
Oct 18, 2011 5.576 5.681 5.576 5.629 186,439 +0.02(+0.39%)
Oct 17, 2011 5.572 5.607 5.563 5.607 107,345 +0.02(+0.31%)
Oct 14, 2011 5.672 5.672 5.498 5.589 245,927 +0.02(+0.31%)
Oct 13, 2011 5.581 5.594 5.537 5.572 115,262 -0.04(-0.78%)
Oct 12, 2011 5.637 5.681 5.594 5.616 213,012 -0.03(-0.53%)
Oct 11, 2011 5.626 5.647 5.613 5.645 168,828 -0.02(-0.27%)
Oct 10, 2011 5.539 5.661 5.539 5.661 170,338 +0.12(+2.20%)
Oct 07, 2011 5.574 5.574 5.491 5.539 148,981 +0.01(+0.09%)
Oct 06, 2011 5.574 5.574 5.490 5.534 175,559 -0.08(-1.41%)
Oct 05, 2011 5.643 5.643 5.491 5.613 184,217 +0.05(+0.86%)
Oct 04, 2011 5.617 5.669 5.482 5.565 238,917 -0.08(-1.38%)
Oct 03, 2011 5.647 5.661 5.627 5.643 132,143 +0.01(+0.15%)
Sep 30, 2011 5.674 5.704 5.634 5.634 185,821 -0.01(-0.23%)
Sep 29, 2011 5.652 5.661 5.626 5.647 87,619 +0.00(+0.08%)
Sep 28, 2011 5.713 5.713 5.626 5.643 138,761 -0.04(-0.76%)
Sep 27, 2011 5.700 5.700 5.674 5.687 173,027 -0.00(-0.08%)
Sep 26, 2011 5.730 5.730 5.656 5.691 153,010 -0.04(-0.76%)
Sep 23, 2011 5.765 5.787 5.700 5.734 211,441 -0.00(-0.05%)
Sep 22, 2011 5.708 5.756 5.682 5.737 198,281 +0.03(+0.59%)
Sep 21, 2011 5.652 5.708 5.649 5.704 263,441 +0.04(+0.69%)
Sep 20, 2011 5.674 5.674 5.639 5.665 176,613 -0.01(-0.15%)
Sep 19, 2011 5.626 5.674 5.626 5.674 191,401 +0.05(+0.93%)
Sep 16, 2011 5.604 5.639 5.574 5.621 259,915 +0.06(+1.01%)
Sep 15, 2011 5.608 5.617 5.561 5.565 201,789 -0.00(-0.08%)
Sep 14, 2011 5.630 5.630 5.561 5.569 166,223 -0.04(-0.70%)
Sep 13, 2011 5.656 5.687 5.574 5.608 142,428 -0.06(-1.02%)
Sep 12, 2011 5.619 5.670 5.601 5.666 69,171 +0.05(+0.85%)
Sep 09, 2011 5.627 5.662 5.606 5.619 165,885 -0.01(-0.15%)
Sep 08, 2011 5.610 5.632 5.595 5.627 155,307 +0.00(+0.08%)
Sep 07, 2011 5.623 5.640 5.567 5.623 144,256 +0.00(+0.08%)
Sep 06, 2011 5.502 5.619 5.502 5.619 137,049 +0.08(+1.40%)
Sep 02, 2011 5.524 5.575 5.506 5.541 144,724 +0.02(+0.31%)
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.