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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Nov 30, 2011 5.700 5.748 5.673 5.748 149,159 +0.05(+0.92%)
Nov 29, 2011 5.643 5.695 5.643 5.695 144,882 +0.04(+0.77%)
Nov 28, 2011 5.691 5.691 5.639 5.652 164,487 -0.02(-0.38%)
Nov 25, 2011 5.665 5.700 5.647 5.673 60,296 +0.02(+0.39%)
Nov 23, 2011 5.717 5.717 5.649 5.652 107,679 -0.04(-0.77%)
Nov 22, 2011 5.652 5.704 5.652 5.695 133,430 +0.04(+0.77%)
Nov 21, 2011 5.717 5.717 5.634 5.652 115,346 -0.04(-0.77%)
Nov 18, 2011 5.734 5.748 5.678 5.695 130,766 -0.03(-0.46%)
Nov 17, 2011 5.743 5.748 5.704 5.721 113,175 -0.03(-0.53%)
Nov 16, 2011 5.743 5.761 5.713 5.752 165,761 -0.01(-0.15%)
Nov 15, 2011 5.752 5.769 5.721 5.761 140,533 -0.01(-0.23%)
Nov 14, 2011 5.769 5.778 5.748 5.774 101,003 -0.00(-0.08%)
Nov 11, 2011 5.813 5.835 5.736 5.778 110,192 -0.06(-0.97%)
Nov 10, 2011 5.813 5.835 5.789 5.835 85,914 +0.04(+0.73%)
Nov 09, 2011 5.775 5.801 5.749 5.792 111,086 -0.00(-0.07%)
Nov 08, 2011 5.758 5.810 5.758 5.797 104,647 +0.04(+0.68%)
Nov 07, 2011 5.736 5.801 5.736 5.758 86,245 -0.00(-0.08%)
Nov 04, 2011 5.784 5.788 5.745 5.762 104,658 -0.02(-0.37%)
Nov 03, 2011 5.849 5.849 5.771 5.784 124,547 -0.03(-0.45%)
Nov 02, 2011 5.740 5.810 5.701 5.810 150,534 +0.10(+1.82%)
Nov 01, 2011 5.671 5.719 5.623 5.706 127,614 +0.07(+1.15%)
Oct 31, 2011 5.658 5.714 5.641 5.641 182,010 -0.01(-0.23%)
Oct 28, 2011 5.697 5.706 5.628 5.654 214,702 -0.04(-0.76%)
Oct 27, 2011 5.745 5.745 5.671 5.697 232,105 -0.06(-0.98%)
Oct 26, 2011 5.701 5.766 5.693 5.753 117,131 +0.07(+1.30%)
Oct 25, 2011 5.658 5.680 5.628 5.680 210,608 +0.03(+0.46%)
Oct 24, 2011 5.688 5.688 5.653 5.654 134,822 -0.03(-0.61%)
Oct 21, 2011 5.710 5.710 5.646 5.688 121,089 +0.01(+0.23%)
Oct 20, 2011 5.597 5.701 5.563 5.675 175,580 +0.08(+1.47%)
Oct 19, 2011 5.623 5.627 5.563 5.593 197,883 +0.00(+0.08%)
Oct 18, 2011 5.537 5.641 5.537 5.589 187,777 +0.02(+0.39%)
Oct 17, 2011 5.532 5.567 5.524 5.567 108,115 +0.02(+0.31%)
Oct 14, 2011 5.632 5.632 5.459 5.550 247,692 +0.02(+0.31%)
Oct 13, 2011 5.541 5.554 5.498 5.532 116,089 -0.04(-0.78%)
Oct 12, 2011 5.597 5.641 5.554 5.576 214,541 -0.03(-0.53%)
Oct 11, 2011 5.586 5.607 5.573 5.605 170,040 -0.02(-0.27%)
Oct 10, 2011 5.499 5.620 5.499 5.620 171,561 +0.12(+2.20%)
Oct 07, 2011 5.534 5.534 5.452 5.499 150,050 +0.01(+0.09%)
Oct 06, 2011 5.534 5.534 5.451 5.494 176,819 -0.08(-1.41%)
Oct 05, 2011 5.603 5.603 5.452 5.573 185,539 +0.05(+0.86%)
Oct 04, 2011 5.577 5.629 5.443 5.525 240,631 -0.08(-1.38%)
Oct 03, 2011 5.607 5.620 5.587 5.603 133,091 +0.01(+0.15%)
Sep 30, 2011 5.633 5.663 5.594 5.594 187,154 -0.01(-0.23%)
Sep 29, 2011 5.612 5.620 5.586 5.607 88,248 +0.00(+0.08%)
Sep 28, 2011 5.672 5.672 5.586 5.603 139,757 -0.04(-0.76%)
Sep 27, 2011 5.659 5.659 5.633 5.646 174,269 -0.00(-0.08%)
Sep 26, 2011 5.689 5.689 5.616 5.650 154,108 -0.04(-0.76%)
Sep 23, 2011 5.724 5.745 5.659 5.694 212,959 -0.00(-0.05%)
Sep 22, 2011 5.668 5.715 5.642 5.697 199,704 +0.03(+0.59%)
Sep 21, 2011 5.612 5.668 5.609 5.663 265,332 +0.04(+0.69%)
Sep 20, 2011 5.633 5.633 5.599 5.625 177,881 -0.01(-0.15%)
Sep 19, 2011 5.586 5.633 5.586 5.633 192,774 +0.05(+0.93%)
Sep 16, 2011 5.564 5.599 5.534 5.581 261,780 +0.06(+1.01%)
Sep 15, 2011 5.568 5.577 5.521 5.525 203,237 -0.00(-0.08%)
Sep 14, 2011 5.590 5.590 5.521 5.530 167,415 -0.04(-0.70%)
Sep 13, 2011 5.616 5.646 5.534 5.568 143,450 -0.06(-1.02%)
Sep 12, 2011 5.579 5.630 5.561 5.626 69,667 +0.05(+0.85%)
Sep 09, 2011 5.587 5.622 5.566 5.579 167,075 -0.01(-0.15%)
Sep 08, 2011 5.570 5.591 5.555 5.587 156,421 +0.00(+0.08%)
Sep 07, 2011 5.583 5.600 5.527 5.583 145,291 +0.00(+0.08%)
Sep 06, 2011 5.463 5.579 5.463 5.579 138,032 +0.08(+1.40%)
Sep 02, 2011 5.484 5.536 5.467 5.501 145,762 +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.