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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jan 04, 2012 6.008 6.025 5.990 6.008 114,840 +0.06(+0.96%)
Dec 30, 2011 5.981 6.025 5.937 5.950 193,922 +0.00(+0.00%)
Dec 29, 2011 5.990 5.990 5.946 5.950 147,086 -0.04(-0.59%)
Dec 28, 2011 5.990 6.069 5.968 5.986 200,495 +0.01(+0.20%)
Dec 27, 2011 5.991 6.000 5.950 5.974 237,306 -0.00(-0.07%)
Dec 23, 2011 6.004 6.013 5.965 5.978 214,128 +0.02(+0.29%)
Dec 21, 2011 6.017 6.017 5.947 5.961 319,452 -0.04(-0.58%)
Dec 20, 2011 5.925 5.996 5.895 5.996 207,997 +0.11(+1.86%)
Dec 19, 2011 5.886 5.886 5.865 5.886 205,097 +0.02(+0.30%)
Dec 16, 2011 5.847 5.873 5.816 5.869 207,803 +0.06(+0.98%)
Dec 15, 2011 5.803 5.829 5.777 5.812 257,544 +0.02(+0.38%)
Dec 14, 2011 5.772 5.847 5.772 5.790 321,752 +0.00(+0.08%)
Dec 13, 2011 5.746 5.812 5.746 5.785 307,385 +0.02(+0.38%)
Dec 12, 2011 5.759 5.807 5.755 5.763 218,049 -0.04(-0.63%)
Dec 09, 2011 5.752 5.809 5.752 5.800 152,407 +0.03(+0.45%)
Dec 08, 2011 5.721 5.774 5.717 5.774 104,179 +0.02(+0.30%)
Dec 07, 2011 5.726 5.756 5.726 5.756 110,795 +0.00(+0.00%)
Dec 06, 2011 5.730 5.756 5.730 5.756 122,958 +0.01(+0.15%)
Dec 05, 2011 5.678 5.756 5.678 5.748 144,345 +0.06(+1.00%)
Dec 02, 2011 5.669 5.713 5.643 5.691 153,733 +0.02(+0.31%)
Dec 01, 2011 5.700 5.730 5.643 5.673 161,251 -0.07(-1.29%)
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%)
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.