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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2012 6.222 6.226 6.177 6.208 129,334 +0.01(+0.22%)
Apr 27, 2012 6.186 6.217 6.177 6.195 111,420 +0.00(+0.07%)
Apr 26, 2012 6.213 6.244 6.191 6.191 99,785 -0.03(-0.50%)
Apr 25, 2012 6.240 6.240 6.186 6.222 117,705 -0.00(-0.07%)
Apr 24, 2012 6.177 6.226 6.143 6.226 298,486 +0.07(+1.16%)
Apr 23, 2012 6.141 6.155 6.106 6.155 153,988 +0.00(+0.00%)
Apr 20, 2012 6.150 6.164 6.146 6.155 151,660 +0.00(+0.07%)
Apr 19, 2012 6.146 6.177 6.119 6.150 120,145 +0.04(+0.73%)
Apr 18, 2012 6.186 6.186 6.079 6.106 185,194 -0.06(-1.01%)
Apr 17, 2012 6.235 6.235 6.164 6.168 179,821 -0.04(-0.58%)
Apr 16, 2012 6.195 6.208 6.168 6.204 96,686 +0.04(+0.58%)
Apr 13, 2012 6.173 6.173 6.110 6.168 63,797 +0.04(+0.66%)
Apr 12, 2012 6.235 6.260 6.106 6.128 226,672 -0.14(-2.16%)
Apr 11, 2012 6.223 6.312 6.197 6.263 193,338 +0.05(+0.86%)
Apr 10, 2012 6.148 6.214 6.148 6.210 132,804 +0.04(+0.65%)
Apr 09, 2012 6.148 6.183 6.121 6.170 114,553 +0.02(+0.36%)
Apr 05, 2012 6.068 6.166 6.068 6.148 187,248 +0.08(+1.24%)
Apr 04, 2012 6.121 6.147 6.072 6.072 130,939 -0.08(-1.37%)
Apr 03, 2012 6.174 6.206 6.134 6.157 104,403 -0.05(-0.86%)
Apr 02, 2012 6.103 6.210 6.103 6.210 125,857 +0.09(+1.45%)
Mar 30, 2012 6.201 6.201 6.072 6.121 217,341 -0.06(-1.01%)
Mar 29, 2012 6.183 6.188 6.170 6.183 215,195 +0.00(+0.00%)
Mar 28, 2012 6.174 6.188 6.161 6.183 261,012 +0.01(+0.14%)
Mar 27, 2012 6.072 6.174 6.059 6.174 328,763 +0.12(+1.91%)
Mar 26, 2012 6.006 6.077 5.996 6.059 167,133 +0.05(+0.89%)
Mar 23, 2012 5.970 6.032 5.957 6.006 183,100 +0.01(+0.22%)
Mar 22, 2012 5.890 5.997 5.890 5.992 319,846 +0.08(+1.35%)
Mar 21, 2012 5.890 5.917 5.814 5.912 336,689 +0.02(+0.38%)
Mar 20, 2012 5.908 5.952 5.877 5.890 196,391 -0.05(-0.90%)
Mar 19, 2012 5.948 5.966 5.903 5.943 211,483 +0.02(+0.30%)
Mar 16, 2012 6.001 6.041 5.912 5.926 326,518 -0.13(-2.20%)
Mar 15, 2012 6.108 6.117 6.019 6.059 223,908 -0.06(-1.02%)
Mar 14, 2012 6.228 6.232 6.103 6.121 175,607 -0.12(-1.99%)
Mar 13, 2012 6.188 6.246 6.188 6.246 89,254 +0.05(+0.84%)
Mar 12, 2012 6.180 6.202 6.176 6.194 187,715 -0.00(-0.00%)
Mar 09, 2012 6.238 6.238 6.185 6.194 142,878 -0.04(-0.64%)
Mar 08, 2012 6.211 6.238 6.207 6.233 138,253 +0.03(+0.43%)
Mar 07, 2012 6.229 6.233 6.194 6.207 248,717 +0.00(+0.00%)
Mar 06, 2012 6.273 6.273 6.171 6.207 250,812 -0.06(-0.99%)
Mar 05, 2012 6.260 6.278 6.251 6.269 181,429 +0.01(+0.21%)
Mar 02, 2012 6.286 6.295 6.256 6.256 141,329 -0.03(-0.49%)
Mar 01, 2012 6.304 6.304 6.251 6.286 208,097 +0.01(+0.14%)
Feb 29, 2012 6.282 6.295 6.264 6.278 144,324 +0.00(+0.07%)
Feb 28, 2012 6.291 6.300 6.260 6.273 228,712 +0.00(+0.00%)
Feb 27, 2012 6.269 6.273 6.256 6.273 152,260 +0.00(+0.07%)
Feb 24, 2012 6.278 6.278 6.242 6.269 185,943 +0.03(+0.43%)
Feb 23, 2012 6.256 6.264 6.238 6.242 252,982 -0.00(-0.07%)
Feb 22, 2012 6.229 6.264 6.229 6.247 181,784 -0.00(-0.07%)
Feb 21, 2012 6.233 6.278 6.229 6.251 187,195 +0.00(+0.07%)
Feb 17, 2012 6.278 6.291 6.247 6.247 279,393 -0.01(-0.14%)
Feb 16, 2012 6.242 6.278 6.225 6.256 243,396 +0.02(+0.28%)
Feb 15, 2012 6.176 6.238 6.163 6.238 191,883 +0.09(+1.44%)
Feb 14, 2012 6.140 6.167 6.128 6.149 209,087 +0.02(+0.36%)
Feb 13, 2012 6.140 6.182 6.123 6.127 158,384 +0.02(+0.27%)
Feb 10, 2012 6.111 6.120 6.089 6.111 234,625 -0.00(-0.07%)
Feb 09, 2012 6.098 6.124 6.093 6.115 211,918 +0.04(+0.73%)
Feb 08, 2012 6.124 6.137 6.062 6.071 139,673 -0.04(-0.65%)
Feb 07, 2012 6.089 6.142 6.084 6.111 133,442 +0.02(+0.29%)
Feb 06, 2012 6.098 6.115 6.071 6.093 119,303 +0.00(+0.00%)
Feb 03, 2012 6.128 6.128 6.084 6.093 186,263 -0.04(-0.65%)
Feb 02, 2012 6.146 6.150 6.084 6.133 150,089 -0.02(-0.36%)
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.