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

BlackRock Core Bond Trust (NY: BHK )

10.51 +0.01 (+0.14%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 7, 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 5.476 5.532 5.472 5.485 199,031 +0.03(+0.48%)
Aug 30, 2011 5.506 5.511 5.459 5.459 105,571 -0.03(-0.63%)
Aug 29, 2011 5.489 5.493 5.454 5.493 117,165 +0.01(+0.16%)
Aug 26, 2011 5.415 5.485 5.415 5.485 124,788 +0.07(+1.28%)
Aug 25, 2011 5.441 5.463 5.390 5.415 106,244 -0.04(-0.71%)
Aug 24, 2011 5.472 5.498 5.424 5.454 138,928 -0.04(-0.71%)
Aug 23, 2011 5.476 5.502 5.446 5.493 151,637 +0.04(+0.79%)
Aug 22, 2011 5.511 5.511 5.428 5.450 95,186 -0.03(-0.55%)
Aug 19, 2011 5.498 5.502 5.424 5.480 185,623 -0.01(-0.24%)
Aug 18, 2011 5.454 5.537 5.450 5.493 262,064 -0.00(-0.08%)
Aug 17, 2011 5.450 5.511 5.450 5.498 265,290 +0.05(+0.87%)
Aug 16, 2011 5.467 5.483 5.437 5.450 168,520 -0.00(-0.08%)
Aug 15, 2011 5.403 5.459 5.355 5.454 284,707 +0.06(+1.20%)
Aug 12, 2011 5.381 5.394 5.307 5.390 129,943 +0.05(+0.99%)
Aug 11, 2011 5.299 5.394 5.292 5.337 278,957 +0.03(+0.53%)
Aug 10, 2011 5.240 5.326 5.227 5.309 226,866 +0.03(+0.57%)
Aug 09, 2011 5.313 5.283 5.154 5.279 369,820 +0.11(+2.08%)
Aug 08, 2011 5.313 5.335 5.158 5.171 453,404 -0.20(-3.68%)
Aug 05, 2011 5.416 5.420 5.322 5.369 338,852 -0.05(-0.87%)
Aug 04, 2011 5.408 5.455 5.386 5.416 300,341 +0.00(+0.00%)
Aug 03, 2011 5.433 5.451 5.360 5.416 242,452 +0.00(+0.08%)
Aug 02, 2011 5.339 5.429 5.339 5.412 144,748 +0.04(+0.80%)
Aug 01, 2011 5.352 5.395 5.330 5.369 165,424 +0.07(+1.30%)
Jul 29, 2011 5.309 5.309 5.223 5.300 260,605 -0.01(-0.16%)
Jul 28, 2011 5.335 5.339 5.287 5.309 236,915 -0.06(-1.04%)
Jul 27, 2011 5.365 5.368 5.339 5.365 181,483 -0.00(-0.08%)
Jul 26, 2011 5.339 5.386 5.339 5.369 219,228 +0.00(+0.08%)
Jul 25, 2011 5.283 5.412 5.283 5.365 170,368 -0.03(-0.64%)
Jul 22, 2011 5.399 5.416 5.390 5.399 167,925 -0.00(-0.08%)
Jul 21, 2011 5.420 5.446 5.399 5.403 126,188 -0.01(-0.16%)
Jul 20, 2011 5.412 5.433 5.408 5.412 100,182 -0.01(-0.16%)
Jul 19, 2011 5.408 5.425 5.399 5.420 125,746 +0.01(+0.16%)
Jul 18, 2011 5.429 5.455 5.408 5.412 125,264 -0.03(-0.63%)
Jul 15, 2011 5.468 5.468 5.433 5.446 158,722 -0.02(-0.39%)
Jul 14, 2011 5.498 5.498 5.468 5.468 125,148 -0.01(-0.24%)
Jul 13, 2011 5.481 5.489 5.438 5.481 107,112 -0.00(-0.02%)
Jul 12, 2011 5.448 5.486 5.448 5.482 111,187 +0.01(+0.23%)
Jul 11, 2011 5.405 5.482 5.405 5.469 150,814 +0.06(+1.19%)
Jul 08, 2011 5.388 5.409 5.388 5.405 44,767 -0.01(-0.24%)
Jul 07, 2011 5.401 5.418 5.375 5.418 104,838 +0.03(+0.64%)
Jul 06, 2011 5.409 5.414 5.379 5.384 76,714 -0.02(-0.32%)
Jul 05, 2011 5.414 5.414 5.388 5.401 115,528 +0.00(+0.00%)
Jul 01, 2011 5.375 5.401 5.375 5.401 69,741 +0.04(+0.80%)
Jun 30, 2011 5.418 5.418 5.354 5.358 131,444 -0.01(-0.24%)
Jun 29, 2011 5.426 5.431 5.371 5.371 122,017 -0.04(-0.79%)
Jun 28, 2011 5.448 5.448 5.371 5.414 171,483 -0.02(-0.31%)
Jun 27, 2011 5.388 5.439 5.388 5.431 115,729 +0.04(+0.71%)
Jun 24, 2011 5.396 5.439 5.384 5.392 217,946 +0.02(+0.37%)
Jun 23, 2011 5.367 5.401 5.367 5.372 116,795 +0.00(+0.02%)
Jun 22, 2011 5.349 5.388 5.349 5.371 147,695 +0.01(+0.16%)
Jun 21, 2011 5.354 5.375 5.345 5.362 132,592 +0.03(+0.64%)
Jun 20, 2011 5.332 5.337 5.311 5.328 143,661 -0.03(-0.56%)
Jun 17, 2011 5.349 5.358 5.337 5.358 107,756 +0.04(+0.80%)
Jun 16, 2011 5.319 5.362 5.315 5.315 198,830 -0.01(-0.16%)
Jun 15, 2011 5.328 5.349 5.315 5.324 268,510 -0.02(-0.40%)
Jun 14, 2011 5.375 5.396 5.332 5.345 190,612 -0.02(-0.40%)
Jun 13, 2011 5.388 5.409 5.345 5.367 159,458 -0.00(-0.02%)
Jun 10, 2011 5.427 5.427 5.342 5.368 211,771 -0.03(-0.63%)
Jun 09, 2011 5.423 5.423 5.402 5.402 119,979 +0.01(+0.24%)
Jun 08, 2011 5.376 5.419 5.376 5.389 141,898 -0.02(-0.31%)
Jun 07, 2011 5.423 5.423 5.385 5.406 154,015 +0.00(+0.00%)
Jun 06, 2011 5.419 5.432 5.381 5.406 104,868 +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.