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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Mar 31, 2011 5.076 5.080 5.021 5.046 298,551 -0.01(-0.25%)
Mar 30, 2011 5.067 5.067 5.046 5.059 106,490 +0.02(+0.33%)
Mar 29, 2011 5.080 5.084 5.033 5.042 243,007 -0.03(-0.58%)
Mar 28, 2011 5.092 5.092 5.051 5.071 105,973 -0.01(-0.25%)
Mar 25, 2011 5.071 5.092 5.071 5.084 147,489 +0.01(+0.25%)
Mar 24, 2011 5.096 5.096 5.067 5.071 176,047 -0.00(-0.08%)
Mar 23, 2011 5.080 5.080 5.063 5.076 177,970 +0.00(+0.08%)
Mar 22, 2011 5.071 5.080 5.055 5.071 210,104 +0.02(+0.41%)
Mar 21, 2011 5.063 5.063 5.046 5.051 194,650 -0.02(-0.41%)
Mar 18, 2011 5.059 5.071 5.051 5.071 189,297 +0.02(+0.41%)
Mar 17, 2011 5.055 5.065 5.046 5.051 138,410 +0.02(+0.33%)
Mar 16, 2011 5.030 5.059 5.021 5.034 232,333 +0.00(+0.08%)
Mar 15, 2011 5.021 5.034 5.005 5.030 235,514 -0.00(-0.08%)
Mar 14, 2011 5.017 5.051 5.017 5.034 250,536 -0.01(-0.17%)
Mar 11, 2011 5.055 5.055 5.034 5.042 220,390 +0.00(+0.06%)
Mar 10, 2011 5.039 5.052 5.035 5.039 200,348 +0.00(+0.08%)
Mar 09, 2011 5.043 5.056 5.027 5.035 155,872 -0.02(-0.41%)
Mar 08, 2011 5.035 5.056 5.023 5.056 153,972 +0.01(+0.16%)
Mar 07, 2011 5.048 5.054 5.018 5.048 228,441 +0.01(+0.16%)
Mar 04, 2011 5.043 5.052 5.035 5.039 171,214 -0.01(-0.12%)
Mar 03, 2011 5.089 5.089 5.039 5.045 253,975 -0.02(-0.37%)
Mar 02, 2011 5.081 5.093 5.060 5.064 216,112 -0.02(-0.49%)
Mar 01, 2011 5.093 5.102 5.072 5.089 145,432 -0.01(-0.24%)
Feb 28, 2011 5.102 5.102 5.052 5.102 231,794 +0.05(+0.99%)
Feb 25, 2011 5.064 5.085 5.039 5.052 181,387 +0.00(+0.08%)
Feb 24, 2011 5.077 5.089 5.048 5.048 180,908 -0.03(-0.57%)
Feb 23, 2011 5.039 5.126 5.027 5.077 336,164 +0.04(+0.74%)
Feb 22, 2011 5.006 5.052 5.006 5.039 341,096 +0.02(+0.41%)
Feb 18, 2011 5.018 5.018 5.002 5.018 201,631 +0.00(+0.08%)
Feb 17, 2011 5.014 5.031 5.010 5.014 206,137 -0.00(-0.08%)
Feb 16, 2011 5.018 5.031 4.989 5.018 354,982 +0.00(+0.00%)
Feb 15, 2011 5.056 5.064 4.998 5.018 305,225 -0.05(-0.90%)
Feb 14, 2011 5.014 5.068 5.014 5.064 220,714 +0.03(+0.58%)
Feb 11, 2011 4.985 5.048 4.985 5.035 212,407 +0.03(+0.56%)
Feb 10, 2011 5.036 5.044 5.003 5.007 250,362 -0.02(-0.49%)
Feb 09, 2011 5.036 5.063 5.024 5.032 240,753 -0.02(-0.41%)
Feb 08, 2011 5.057 5.086 5.036 5.053 197,685 -0.01(-0.24%)
Feb 07, 2011 5.049 5.119 5.024 5.065 256,024 +0.03(+0.57%)
Feb 04, 2011 5.036 5.061 5.028 5.036 183,545 -0.02(-0.41%)
Feb 03, 2011 5.057 5.073 5.044 5.057 183,806 -0.02(-0.49%)
Feb 02, 2011 5.082 5.102 5.061 5.082 276,341 -0.02(-0.49%)
Feb 01, 2011 5.069 5.106 5.061 5.106 210,908 +0.04(+0.73%)
Jan 31, 2011 5.102 5.106 5.049 5.069 212,770 -0.02(-0.32%)
Jan 28, 2011 5.061 5.288 5.057 5.086 217,352 +0.02(+0.49%)
Jan 27, 2011 5.082 5.090 5.053 5.061 162,833 -0.03(-0.65%)
Jan 26, 2011 5.061 5.119 5.061 5.094 237,853 +0.01(+0.24%)
Jan 25, 2011 5.082 5.102 5.053 5.082 211,385 +0.01(+0.24%)
Jan 24, 2011 5.011 5.073 5.011 5.069 181,127 +0.05(+0.99%)
Jan 21, 2011 4.995 5.053 4.995 5.020 194,892 +0.01(+0.16%)
Jan 20, 2011 5.049 5.052 5.007 5.011 198,123 -0.05(-0.98%)
Jan 19, 2011 5.040 5.073 5.024 5.061 211,191 +0.02(+0.33%)
Jan 18, 2011 5.057 5.077 5.033 5.044 547,532 -0.05(-0.97%)
Jan 14, 2011 5.094 5.119 5.069 5.094 303,656 +0.01(+0.24%)
Jan 13, 2011 5.123 5.152 5.082 5.082 202,611 -0.05(-0.89%)
Jan 12, 2011 5.131 5.152 5.102 5.127 112,685 -0.02(-0.40%)
Jan 11, 2011 5.135 5.148 5.102 5.148 131,567 +0.02(+0.40%)
Jan 10, 2011 5.152 5.152 5.086 5.127 143,234 +0.02(+0.49%)
Jan 07, 2011 5.094 5.123 5.090 5.102 257,566 -0.01(-0.16%)
Jan 06, 2011 5.111 5.152 5.111 5.111 174,889 -0.01(-0.24%)
Jan 05, 2011 5.123 5.139 5.077 5.123 262,370 -0.02(-0.48%)
Jan 04, 2011 5.185 5.206 5.144 5.148 305,239 -0.04(-0.80%)
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.