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 30, 2012 6.199 6.199 6.070 6.119 217,415 -0.06(-1.01%)
Mar 29, 2012 6.181 6.186 6.168 6.181 215,268 +0.00(+0.00%)
Mar 28, 2012 6.172 6.186 6.159 6.181 261,101 +0.01(+0.14%)
Mar 27, 2012 6.070 6.172 6.057 6.172 328,875 +0.12(+1.91%)
Mar 26, 2012 6.004 6.075 5.994 6.057 167,189 +0.05(+0.89%)
Mar 23, 2012 5.968 6.030 5.955 6.004 183,162 +0.01(+0.22%)
Mar 22, 2012 5.888 5.995 5.888 5.990 319,954 +0.08(+1.35%)
Mar 21, 2012 5.888 5.915 5.812 5.910 336,803 +0.02(+0.38%)
Mar 20, 2012 5.906 5.950 5.875 5.888 196,457 -0.05(-0.90%)
Mar 19, 2012 5.946 5.964 5.901 5.941 211,555 +0.02(+0.30%)
Mar 16, 2012 5.999 6.039 5.910 5.924 326,629 -0.13(-2.20%)
Mar 15, 2012 6.106 6.115 6.017 6.057 223,984 -0.06(-1.02%)
Mar 14, 2012 6.226 6.230 6.101 6.119 175,666 -0.12(-1.99%)
Mar 13, 2012 6.186 6.243 6.186 6.243 89,284 +0.05(+0.84%)
Mar 12, 2012 6.178 6.200 6.174 6.191 187,779 -0.00(-0.00%)
Mar 09, 2012 6.236 6.236 6.183 6.191 142,926 -0.04(-0.64%)
Mar 08, 2012 6.209 6.236 6.205 6.231 138,300 +0.03(+0.43%)
Mar 07, 2012 6.227 6.231 6.191 6.205 248,801 +0.00(+0.00%)
Mar 06, 2012 6.271 6.271 6.169 6.205 250,897 -0.06(-0.99%)
Mar 05, 2012 6.258 6.276 6.249 6.267 181,490 +0.01(+0.21%)
Mar 02, 2012 6.284 6.293 6.253 6.253 141,377 -0.03(-0.49%)
Mar 01, 2012 6.302 6.302 6.249 6.284 208,168 +0.01(+0.14%)
Feb 29, 2012 6.280 6.293 6.262 6.276 144,373 +0.00(+0.07%)
Feb 28, 2012 6.289 6.298 6.258 6.271 228,789 +0.00(+0.00%)
Feb 27, 2012 6.267 6.271 6.253 6.271 152,312 +0.00(+0.07%)
Feb 24, 2012 6.276 6.276 6.240 6.267 186,006 +0.03(+0.43%)
Feb 23, 2012 6.253 6.262 6.236 6.240 253,068 -0.00(-0.07%)
Feb 22, 2012 6.227 6.262 6.227 6.245 181,845 -0.00(-0.07%)
Feb 21, 2012 6.231 6.276 6.227 6.249 187,259 +0.00(+0.07%)
Feb 17, 2012 6.276 6.289 6.245 6.245 279,487 -0.01(-0.14%)
Feb 16, 2012 6.240 6.276 6.222 6.253 243,478 +0.02(+0.28%)
Feb 15, 2012 6.174 6.236 6.161 6.236 191,948 +0.09(+1.44%)
Feb 14, 2012 6.138 6.165 6.126 6.147 209,158 +0.02(+0.36%)
Feb 13, 2012 6.138 6.180 6.121 6.125 158,438 +0.02(+0.27%)
Feb 10, 2012 6.109 6.118 6.087 6.109 234,705 -0.00(-0.07%)
Feb 09, 2012 6.096 6.122 6.091 6.113 211,990 +0.04(+0.73%)
Feb 08, 2012 6.122 6.135 6.060 6.069 139,720 -0.04(-0.65%)
Feb 07, 2012 6.087 6.140 6.082 6.109 133,488 +0.02(+0.29%)
Feb 06, 2012 6.096 6.113 6.069 6.091 119,344 +0.00(+0.00%)
Feb 03, 2012 6.126 6.126 6.082 6.091 186,326 -0.04(-0.65%)
Feb 02, 2012 6.144 6.148 6.082 6.131 150,140 -0.02(-0.36%)
Feb 01, 2012 6.126 6.157 6.078 6.153 186,881 +0.04(+0.65%)
Jan 31, 2012 6.074 6.113 6.060 6.113 152,540 +0.06(+1.02%)
Jan 30, 2012 6.104 6.110 6.047 6.052 197,167 -0.05(-0.87%)
Jan 27, 2012 6.100 6.126 6.096 6.104 139,809 +0.02(+0.29%)
Jan 26, 2012 6.069 6.118 6.069 6.087 209,511 +0.02(+0.29%)
Jan 25, 2012 6.074 6.078 6.051 6.069 218,545 -0.00(-0.07%)
Jan 24, 2012 6.016 6.074 6.016 6.074 159,595 +0.03(+0.51%)
Jan 23, 2012 6.047 6.060 6.030 6.043 225,877 +0.01(+0.15%)
Jan 20, 2012 5.999 6.043 5.999 6.034 144,326 -0.01(-0.15%)
Jan 19, 2012 6.060 6.069 6.012 6.043 177,126 -0.02(-0.36%)
Jan 18, 2012 6.056 6.082 6.054 6.065 187,901 +0.01(+0.22%)
Jan 17, 2012 6.074 6.096 6.052 6.052 164,509 -0.02(-0.36%)
Jan 13, 2012 6.074 6.087 6.056 6.074 102,871 +0.01(+0.15%)
Jan 12, 2012 6.021 6.065 6.021 6.065 189,846 +0.04(+0.66%)
Jan 11, 2012 6.038 6.038 6.025 6.025 92,453 -0.00(-0.07%)
Jan 10, 2012 6.038 6.038 6.020 6.030 114,084 +0.01(+0.22%)
Jan 09, 2012 5.972 6.025 5.964 6.016 154,326 +0.08(+1.33%)
Jan 06, 2012 5.981 5.999 5.937 5.937 110,369 -0.05(-0.81%)
Jan 05, 2012 5.999 5.999 5.946 5.986 154,603 -0.02(-0.37%)
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.