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 (%)
Mar 31, 2011 5.077 5.081 5.023 5.048 298,449 -0.01(-0.25%)
Mar 30, 2011 5.069 5.069 5.048 5.061 106,454 +0.02(+0.33%)
Mar 29, 2011 5.081 5.086 5.035 5.044 242,925 -0.03(-0.58%)
Mar 28, 2011 5.094 5.094 5.052 5.073 105,937 -0.01(-0.25%)
Mar 25, 2011 5.073 5.094 5.073 5.086 147,439 +0.01(+0.25%)
Mar 24, 2011 5.098 5.098 5.069 5.073 175,988 -0.00(-0.08%)
Mar 23, 2011 5.081 5.081 5.065 5.077 177,909 +0.00(+0.08%)
Mar 22, 2011 5.073 5.081 5.056 5.073 210,033 +0.02(+0.41%)
Mar 21, 2011 5.065 5.065 5.048 5.052 194,584 -0.02(-0.41%)
Mar 18, 2011 5.061 5.073 5.052 5.073 189,233 +0.02(+0.41%)
Mar 17, 2011 5.056 5.066 5.048 5.052 138,363 +0.02(+0.33%)
Mar 16, 2011 5.031 5.061 5.023 5.036 232,254 +0.00(+0.08%)
Mar 15, 2011 5.023 5.036 5.006 5.031 235,435 -0.00(-0.08%)
Mar 14, 2011 5.019 5.052 5.019 5.036 250,451 -0.01(-0.17%)
Mar 11, 2011 5.056 5.056 5.036 5.044 220,316 +0.00(+0.06%)
Mar 10, 2011 5.041 5.053 5.037 5.041 200,280 +0.00(+0.08%)
Mar 09, 2011 5.045 5.058 5.029 5.037 155,819 -0.02(-0.41%)
Mar 08, 2011 5.037 5.058 5.024 5.058 153,920 +0.01(+0.16%)
Mar 07, 2011 5.049 5.056 5.020 5.049 228,363 +0.01(+0.16%)
Mar 04, 2011 5.045 5.053 5.037 5.041 171,156 -0.01(-0.12%)
Mar 03, 2011 5.091 5.091 5.041 5.047 253,889 -0.02(-0.37%)
Mar 02, 2011 5.083 5.095 5.062 5.066 216,038 -0.02(-0.49%)
Mar 01, 2011 5.095 5.103 5.074 5.091 145,383 -0.01(-0.24%)
Feb 28, 2011 5.103 5.103 5.053 5.103 231,715 +0.05(+0.99%)
Feb 25, 2011 5.066 5.087 5.041 5.053 181,325 +0.00(+0.08%)
Feb 24, 2011 5.078 5.091 5.049 5.049 180,847 -0.03(-0.57%)
Feb 23, 2011 5.041 5.128 5.028 5.078 336,050 +0.04(+0.74%)
Feb 22, 2011 5.008 5.053 5.008 5.041 340,980 +0.02(+0.41%)
Feb 18, 2011 5.020 5.020 5.004 5.020 201,562 +0.00(+0.08%)
Feb 17, 2011 5.016 5.033 5.012 5.016 206,067 -0.00(-0.08%)
Feb 16, 2011 5.020 5.033 4.991 5.020 354,862 +0.00(+0.00%)
Feb 15, 2011 5.058 5.066 4.999 5.020 305,122 -0.05(-0.90%)
Feb 14, 2011 5.016 5.070 5.016 5.066 220,639 +0.03(+0.58%)
Feb 11, 2011 4.987 5.049 4.987 5.037 212,335 +0.03(+0.56%)
Feb 10, 2011 5.038 5.046 5.005 5.009 250,277 -0.02(-0.49%)
Feb 09, 2011 5.038 5.065 5.025 5.034 240,671 -0.02(-0.41%)
Feb 08, 2011 5.059 5.087 5.038 5.054 197,618 -0.01(-0.24%)
Feb 07, 2011 5.050 5.121 5.025 5.067 255,937 +0.03(+0.57%)
Feb 04, 2011 5.038 5.063 5.030 5.038 183,483 -0.02(-0.41%)
Feb 03, 2011 5.059 5.075 5.046 5.059 183,744 -0.02(-0.49%)
Feb 02, 2011 5.083 5.104 5.063 5.083 276,248 -0.02(-0.49%)
Feb 01, 2011 5.071 5.108 5.062 5.108 210,837 +0.04(+0.73%)
Jan 31, 2011 5.104 5.108 5.050 5.071 212,698 -0.02(-0.33%)
Jan 28, 2011 5.063 5.290 5.059 5.087 217,278 +0.02(+0.49%)
Jan 27, 2011 5.083 5.092 5.054 5.063 162,777 -0.03(-0.65%)
Jan 26, 2011 5.063 5.121 5.063 5.096 237,773 +0.01(+0.24%)
Jan 25, 2011 5.083 5.104 5.054 5.083 211,314 +0.01(+0.24%)
Jan 24, 2011 5.013 5.075 5.013 5.071 181,065 +0.05(+0.99%)
Jan 21, 2011 4.997 5.054 4.997 5.021 194,826 +0.01(+0.16%)
Jan 20, 2011 5.050 5.054 5.009 5.013 198,056 -0.05(-0.98%)
Jan 19, 2011 5.042 5.075 5.025 5.063 211,120 +0.02(+0.33%)
Jan 18, 2011 5.059 5.079 5.034 5.046 547,347 -0.05(-0.97%)
Jan 14, 2011 5.096 5.121 5.071 5.096 303,553 +0.01(+0.24%)
Jan 13, 2011 5.125 5.154 5.083 5.083 202,542 -0.05(-0.89%)
Jan 12, 2011 5.133 5.154 5.104 5.129 112,647 -0.02(-0.40%)
Jan 11, 2011 5.137 5.149 5.104 5.149 131,523 +0.02(+0.40%)
Jan 10, 2011 5.154 5.154 5.087 5.129 143,185 +0.02(+0.49%)
Jan 07, 2011 5.096 5.125 5.092 5.104 257,478 -0.01(-0.16%)
Jan 06, 2011 5.112 5.154 5.112 5.112 174,830 -0.01(-0.24%)
Jan 05, 2011 5.125 5.141 5.079 5.125 262,281 -0.02(-0.48%)
Jan 04, 2011 5.187 5.207 5.145 5.149 305,136 -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.