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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 6.026 6.070 5.982 5.995 192,475 +0.00(+0.00%)
Dec 29, 2011 6.035 6.035 5.991 5.995 145,989 -0.04(-0.59%)
Dec 28, 2011 6.035 6.115 6.013 6.031 198,999 +0.01(+0.20%)
Dec 27, 2011 6.036 6.045 5.995 6.019 235,536 -0.00(-0.07%)
Dec 23, 2011 6.049 6.058 6.010 6.023 212,530 +0.02(+0.29%)
Dec 21, 2011 6.063 6.063 5.992 6.005 317,069 -0.04(-0.58%)
Dec 20, 2011 5.970 6.041 5.939 6.041 206,445 +0.11(+1.86%)
Dec 19, 2011 5.930 5.930 5.909 5.930 203,567 +0.02(+0.30%)
Dec 16, 2011 5.891 5.917 5.860 5.913 206,253 +0.06(+0.98%)
Dec 15, 2011 5.846 5.873 5.820 5.855 255,622 +0.02(+0.38%)
Dec 14, 2011 5.816 5.891 5.816 5.833 319,351 +0.00(+0.08%)
Dec 13, 2011 5.789 5.855 5.789 5.829 305,091 +0.02(+0.38%)
Dec 12, 2011 5.802 5.851 5.798 5.807 216,422 -0.04(-0.63%)
Dec 09, 2011 5.795 5.852 5.795 5.843 151,269 +0.03(+0.45%)
Dec 08, 2011 5.764 5.817 5.760 5.817 103,402 +0.02(+0.30%)
Dec 07, 2011 5.769 5.799 5.769 5.799 109,969 +0.00(+0.00%)
Dec 06, 2011 5.773 5.799 5.773 5.799 122,041 +0.01(+0.15%)
Dec 05, 2011 5.720 5.799 5.720 5.791 143,268 +0.06(+1.00%)
Dec 02, 2011 5.712 5.756 5.685 5.734 152,586 +0.02(+0.31%)
Dec 01, 2011 5.742 5.773 5.685 5.716 160,048 -0.07(-1.29%)
Nov 30, 2011 5.742 5.791 5.716 5.791 148,046 +0.05(+0.92%)
Nov 29, 2011 5.685 5.738 5.685 5.738 143,801 +0.04(+0.77%)
Nov 28, 2011 5.734 5.734 5.681 5.694 163,260 -0.02(-0.38%)
Nov 25, 2011 5.707 5.742 5.690 5.716 59,846 +0.02(+0.39%)
Nov 23, 2011 5.760 5.760 5.691 5.694 106,875 -0.04(-0.77%)
Nov 22, 2011 5.694 5.747 5.694 5.738 132,434 +0.04(+0.77%)
Nov 21, 2011 5.760 5.760 5.677 5.694 114,486 -0.04(-0.77%)
Nov 18, 2011 5.778 5.791 5.720 5.738 129,790 -0.03(-0.46%)
Nov 17, 2011 5.786 5.791 5.747 5.764 112,331 -0.03(-0.53%)
Nov 16, 2011 5.786 5.804 5.756 5.795 164,524 -0.01(-0.15%)
Nov 15, 2011 5.795 5.813 5.764 5.804 139,484 -0.01(-0.23%)
Nov 14, 2011 5.813 5.821 5.791 5.817 100,249 -0.00(-0.08%)
Nov 11, 2011 5.857 5.879 5.779 5.821 109,370 -0.06(-0.97%)
Nov 10, 2011 5.857 5.879 5.832 5.879 85,273 +0.04(+0.73%)
Nov 09, 2011 5.818 5.845 5.792 5.836 110,257 -0.00(-0.07%)
Nov 08, 2011 5.801 5.853 5.801 5.840 103,866 +0.04(+0.68%)
Nov 07, 2011 5.779 5.845 5.779 5.801 85,602 -0.00(-0.08%)
Nov 04, 2011 5.827 5.832 5.788 5.805 103,877 -0.02(-0.37%)
Nov 03, 2011 5.893 5.893 5.814 5.827 123,617 -0.03(-0.45%)
Nov 02, 2011 5.784 5.853 5.744 5.853 149,411 +0.10(+1.82%)
Nov 01, 2011 5.714 5.762 5.666 5.749 126,662 +0.07(+1.15%)
Oct 31, 2011 5.701 5.757 5.683 5.683 180,652 -0.01(-0.23%)
Oct 28, 2011 5.740 5.749 5.670 5.696 213,100 -0.04(-0.76%)
Oct 27, 2011 5.788 5.788 5.714 5.740 230,373 -0.06(-0.98%)
Oct 26, 2011 5.744 5.810 5.735 5.797 116,258 +0.07(+1.30%)
Oct 25, 2011 5.701 5.722 5.670 5.722 209,037 +0.03(+0.46%)
Oct 24, 2011 5.731 5.731 5.696 5.696 133,816 -0.03(-0.61%)
Oct 21, 2011 5.753 5.753 5.688 5.731 120,186 +0.01(+0.23%)
Oct 20, 2011 5.639 5.744 5.604 5.718 174,270 +0.08(+1.47%)
Oct 19, 2011 5.666 5.669 5.604 5.635 196,407 +0.00(+0.08%)
Oct 18, 2011 5.578 5.683 5.578 5.631 186,375 +0.02(+0.39%)
Oct 17, 2011 5.574 5.609 5.565 5.609 107,309 +0.02(+0.31%)
Oct 14, 2011 5.674 5.674 5.500 5.591 245,844 +0.02(+0.31%)
Oct 13, 2011 5.583 5.596 5.539 5.574 115,223 -0.04(-0.78%)
Oct 12, 2011 5.639 5.683 5.596 5.618 212,940 -0.03(-0.53%)
Oct 11, 2011 5.628 5.649 5.615 5.647 168,771 -0.02(-0.27%)
Oct 10, 2011 5.541 5.662 5.541 5.662 170,281 +0.12(+2.20%)
Oct 07, 2011 5.576 5.576 5.493 5.541 148,931 +0.01(+0.09%)
Oct 06, 2011 5.576 5.576 5.492 5.536 175,500 -0.08(-1.41%)
Oct 05, 2011 5.645 5.645 5.493 5.615 184,154 +0.05(+0.86%)
Oct 04, 2011 5.619 5.671 5.484 5.567 238,836 -0.08(-1.38%)
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.