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 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 5.742 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%)
Oct 03, 2011 5.649 5.662 5.629 5.645 132,098 +0.01(+0.15%)
Sep 30, 2011 5.675 5.706 5.636 5.636 185,758 -0.01(-0.23%)
Sep 29, 2011 5.654 5.662 5.628 5.649 87,590 +0.00(+0.08%)
Sep 28, 2011 5.715 5.715 5.628 5.645 138,714 -0.04(-0.76%)
Sep 27, 2011 5.702 5.702 5.675 5.689 172,968 -0.00(-0.08%)
Sep 26, 2011 5.732 5.732 5.658 5.693 152,958 -0.04(-0.76%)
Sep 23, 2011 5.767 5.788 5.702 5.736 211,370 -0.00(-0.05%)
Sep 22, 2011 5.710 5.758 5.684 5.739 198,214 +0.03(+0.59%)
Sep 21, 2011 5.654 5.710 5.651 5.706 263,352 +0.04(+0.69%)
Sep 20, 2011 5.675 5.675 5.641 5.667 176,553 -0.01(-0.15%)
Sep 19, 2011 5.628 5.675 5.628 5.675 191,336 +0.05(+0.93%)
Sep 16, 2011 5.606 5.641 5.576 5.623 259,827 +0.06(+1.01%)
Sep 15, 2011 5.610 5.619 5.562 5.567 201,721 -0.00(-0.08%)
Sep 14, 2011 5.632 5.632 5.562 5.571 166,166 -0.04(-0.70%)
Sep 13, 2011 5.658 5.689 5.576 5.610 142,379 -0.06(-1.02%)
Sep 12, 2011 5.621 5.672 5.603 5.668 69,147 +0.05(+0.85%)
Sep 09, 2011 5.629 5.664 5.608 5.621 165,829 -0.01(-0.15%)
Sep 08, 2011 5.612 5.633 5.597 5.629 155,254 +0.00(+0.08%)
Sep 07, 2011 5.625 5.642 5.569 5.625 144,207 +0.00(+0.08%)
Sep 06, 2011 5.504 5.621 5.504 5.621 137,002 +0.08(+1.40%)
Sep 02, 2011 5.525 5.577 5.508 5.543 144,674 +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.