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

BlackRock Core Bond Trust (NY: BHK )

10.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2012 6.245 6.290 6.219 6.281 197,059 +0.04(+0.72%)
May 30, 2012 6.254 6.268 6.214 6.236 130,366 -0.01(-0.14%)
May 29, 2012 6.322 6.322 6.196 6.245 213,358 -0.01(-0.14%)
May 25, 2012 6.250 6.263 6.214 6.254 122,607 +0.00(+0.00%)
May 24, 2012 6.254 6.254 6.205 6.254 145,477 +0.03(+0.43%)
May 23, 2012 6.192 6.241 6.183 6.228 155,480 +0.05(+0.80%)
May 22, 2012 6.147 6.219 6.147 6.178 137,016 +0.00(+0.07%)
May 21, 2012 6.201 6.201 6.124 6.174 113,340 -0.02(-0.29%)
May 18, 2012 6.192 6.223 6.106 6.192 353,101 +0.03(+0.44%)
May 17, 2012 6.263 6.263 6.160 6.165 116,638 -0.08(-1.22%)
May 16, 2012 6.187 6.250 6.187 6.241 101,973 +0.04(+0.58%)
May 15, 2012 6.201 6.223 6.174 6.205 148,695 +0.02(+0.36%)
May 14, 2012 6.201 6.201 6.165 6.183 166,794 -0.05(-0.79%)
May 11, 2012 6.178 6.232 6.174 6.232 118,548 +0.04(+0.70%)
May 10, 2012 6.162 6.202 6.162 6.188 191,678 +0.00(+0.07%)
May 09, 2012 6.197 6.215 6.175 6.184 159,794 -0.02(-0.36%)
May 08, 2012 6.162 6.211 6.162 6.206 112,591 +0.02(+0.29%)
May 07, 2012 6.113 6.206 6.113 6.188 131,469 +0.03(+0.43%)
May 04, 2012 6.238 6.238 6.121 6.162 207,163 -0.08(-1.29%)
May 03, 2012 6.238 6.242 6.193 6.242 130,065 +0.00(+0.07%)
May 02, 2012 6.224 6.260 6.224 6.238 135,346 -0.01(-0.21%)
May 01, 2012 6.224 6.251 6.206 6.251 186,318 +0.04(+0.72%)
Apr 30, 2012 6.220 6.224 6.175 6.206 129,377 +0.01(+0.22%)
Apr 27, 2012 6.184 6.215 6.175 6.193 111,458 +0.00(+0.07%)
Apr 26, 2012 6.211 6.242 6.188 6.188 99,818 -0.03(-0.50%)
Apr 25, 2012 6.238 6.238 6.184 6.220 117,745 -0.00(-0.07%)
Apr 24, 2012 6.175 6.224 6.140 6.224 298,587 +0.07(+1.16%)
Apr 23, 2012 6.139 6.153 6.104 6.153 154,040 +0.00(+0.00%)
Apr 20, 2012 6.148 6.162 6.144 6.153 151,711 +0.00(+0.07%)
Apr 19, 2012 6.144 6.175 6.117 6.148 120,186 +0.04(+0.73%)
Apr 18, 2012 6.184 6.184 6.077 6.104 185,257 -0.06(-1.01%)
Apr 17, 2012 6.233 6.233 6.162 6.166 179,881 -0.04(-0.58%)
Apr 16, 2012 6.193 6.206 6.166 6.202 96,719 +0.04(+0.58%)
Apr 13, 2012 6.171 6.171 6.108 6.166 63,818 +0.04(+0.66%)
Apr 12, 2012 6.233 6.258 6.104 6.126 226,748 -0.14(-2.16%)
Apr 11, 2012 6.221 6.310 6.195 6.261 193,404 +0.05(+0.86%)
Apr 10, 2012 6.146 6.212 6.146 6.208 132,849 +0.04(+0.65%)
Apr 09, 2012 6.146 6.181 6.119 6.168 114,592 +0.02(+0.36%)
Apr 05, 2012 6.066 6.163 6.066 6.146 187,312 +0.08(+1.24%)
Apr 04, 2012 6.119 6.145 6.070 6.070 130,983 -0.08(-1.37%)
Apr 03, 2012 6.172 6.204 6.132 6.155 104,438 -0.05(-0.86%)
Apr 02, 2012 6.101 6.208 6.101 6.208 125,900 +0.09(+1.45%)
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%)
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.