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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:10 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 (%)
Jul 29, 2011 5.271 5.271 5.186 5.262 262,475 -0.01(-0.16%)
Jul 28, 2011 5.297 5.301 5.250 5.271 238,616 -0.06(-1.04%)
Jul 27, 2011 5.326 5.329 5.301 5.326 182,785 -0.00(-0.08%)
Jul 26, 2011 5.301 5.348 5.301 5.331 220,801 +0.00(+0.08%)
Jul 25, 2011 5.245 5.373 5.245 5.326 171,590 -0.03(-0.64%)
Jul 22, 2011 5.361 5.378 5.352 5.361 169,130 -0.00(-0.08%)
Jul 21, 2011 5.382 5.407 5.361 5.365 127,094 -0.01(-0.16%)
Jul 20, 2011 5.373 5.395 5.369 5.373 100,901 -0.01(-0.16%)
Jul 19, 2011 5.369 5.386 5.361 5.382 126,648 +0.01(+0.16%)
Jul 18, 2011 5.390 5.416 5.369 5.373 126,163 -0.03(-0.63%)
Jul 15, 2011 5.429 5.429 5.395 5.407 159,861 -0.02(-0.39%)
Jul 14, 2011 5.459 5.459 5.429 5.429 126,046 -0.01(-0.24%)
Jul 13, 2011 5.442 5.450 5.399 5.442 107,881 -0.00(-0.02%)
Jul 12, 2011 5.409 5.447 5.409 5.443 111,985 +0.01(+0.23%)
Jul 11, 2011 5.366 5.443 5.366 5.430 151,897 +0.06(+1.19%)
Jul 08, 2011 5.349 5.371 5.349 5.366 45,088 -0.01(-0.24%)
Jul 07, 2011 5.362 5.379 5.337 5.379 105,590 +0.03(+0.64%)
Jul 06, 2011 5.371 5.375 5.341 5.345 77,265 -0.02(-0.32%)
Jul 05, 2011 5.375 5.375 5.350 5.362 116,357 +0.00(+0.00%)
Jul 01, 2011 5.337 5.362 5.337 5.362 70,241 +0.04(+0.80%)
Jun 30, 2011 5.379 5.379 5.316 5.320 132,387 -0.01(-0.24%)
Jun 29, 2011 5.388 5.392 5.333 5.333 122,893 -0.04(-0.79%)
Jun 28, 2011 5.409 5.409 5.333 5.375 172,713 -0.02(-0.31%)
Jun 27, 2011 5.349 5.400 5.349 5.392 116,559 +0.04(+0.71%)
Jun 24, 2011 5.358 5.400 5.345 5.354 219,510 +0.02(+0.37%)
Jun 23, 2011 5.328 5.362 5.328 5.334 117,633 +0.00(+0.02%)
Jun 22, 2011 5.311 5.349 5.311 5.333 148,755 +0.01(+0.16%)
Jun 21, 2011 5.316 5.337 5.307 5.324 133,544 +0.03(+0.64%)
Jun 20, 2011 5.294 5.299 5.273 5.290 144,692 -0.03(-0.56%)
Jun 17, 2011 5.311 5.320 5.299 5.320 108,530 +0.04(+0.80%)
Jun 16, 2011 5.282 5.324 5.277 5.277 200,257 -0.01(-0.16%)
Jun 15, 2011 5.290 5.311 5.277 5.286 270,437 -0.02(-0.40%)
Jun 14, 2011 5.337 5.358 5.294 5.307 191,980 -0.02(-0.40%)
Jun 13, 2011 5.349 5.371 5.307 5.328 160,602 -0.00(-0.02%)
Jun 10, 2011 5.389 5.389 5.304 5.330 213,291 -0.03(-0.63%)
Jun 09, 2011 5.384 5.384 5.363 5.363 120,840 +0.01(+0.24%)
Jun 08, 2011 5.338 5.380 5.338 5.351 142,916 -0.02(-0.31%)
Jun 07, 2011 5.384 5.384 5.346 5.368 155,120 +0.00(+0.00%)
Jun 06, 2011 5.380 5.393 5.342 5.368 105,621 +0.01(+0.16%)
Jun 03, 2011 5.376 5.406 5.359 5.359 105,271 +0.06(+1.12%)
May 24, 2011 5.287 5.308 5.270 5.300 157,382 +0.01(+0.24%)
May 23, 2011 5.254 5.300 5.254 5.287 236,506 +0.00(+0.08%)
May 20, 2011 5.270 5.287 5.258 5.283 136,082 -0.00(-0.08%)
May 19, 2011 5.270 5.292 5.256 5.287 196,571 +0.01(+0.24%)
May 18, 2011 5.258 5.308 5.258 5.275 173,166 +0.00(+0.08%)
May 17, 2011 5.266 5.283 5.266 5.270 188,664 -0.01(-0.24%)
May 16, 2011 5.237 5.292 5.237 5.283 163,995 +0.03(+0.56%)
May 13, 2011 5.241 5.279 5.237 5.254 176,787 +0.01(+0.16%)
May 12, 2011 5.262 5.317 5.245 5.245 246,638 -0.03(-0.58%)
May 11, 2011 5.280 5.314 5.263 5.276 214,380 -0.01(-0.24%)
May 10, 2011 5.297 5.339 5.268 5.289 234,151 -0.01(-0.16%)
May 09, 2011 5.226 5.301 5.226 5.297 220,686 +0.06(+1.20%)
May 06, 2011 5.200 5.247 5.200 5.234 162,620 +0.03(+0.56%)
May 05, 2011 5.196 5.247 5.196 5.205 277,338 +0.00(+0.00%)
May 04, 2011 5.205 5.221 5.200 5.205 189,800 -0.00(-0.08%)
May 03, 2011 5.221 5.234 5.200 5.209 107,568 -0.03(-0.64%)
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.