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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
May 24, 2011 5.251 5.272 5.234 5.264 158,471 +0.01(+0.24%)
May 23, 2011 5.217 5.264 5.217 5.251 238,143 +0.00(+0.08%)
May 20, 2011 5.234 5.251 5.222 5.247 137,024 -0.00(-0.08%)
May 19, 2011 5.234 5.255 5.220 5.251 197,931 +0.01(+0.24%)
May 18, 2011 5.222 5.272 5.222 5.238 174,365 +0.00(+0.08%)
May 17, 2011 5.230 5.247 5.230 5.234 189,970 -0.01(-0.24%)
May 16, 2011 5.201 5.255 5.201 5.247 165,130 +0.03(+0.56%)
May 13, 2011 5.205 5.243 5.201 5.217 178,010 +0.01(+0.16%)
May 12, 2011 5.226 5.280 5.209 5.209 248,345 -0.03(-0.58%)
May 11, 2011 5.244 5.277 5.227 5.240 215,863 -0.01(-0.24%)
May 10, 2011 5.261 5.302 5.231 5.252 235,771 -0.01(-0.16%)
May 09, 2011 5.190 5.265 5.190 5.261 222,213 +0.06(+1.20%)
May 06, 2011 5.165 5.210 5.165 5.198 163,746 +0.03(+0.56%)
May 05, 2011 5.160 5.210 5.160 5.169 279,257 +0.00(+0.00%)
May 04, 2011 5.169 5.185 5.165 5.169 191,113 -0.00(-0.08%)
May 03, 2011 5.185 5.198 5.165 5.173 108,313 -0.03(-0.64%)
May 02, 2011 5.198 5.206 5.196 5.206 191,794 +0.04(+0.81%)
Apr 29, 2011 5.152 5.169 5.127 5.165 111,546 +0.03(+0.65%)
Apr 28, 2011 5.115 5.148 5.114 5.131 158,580 +0.00(+0.00%)
Apr 27, 2011 5.152 5.156 5.123 5.131 197,813 +0.00(+0.00%)
Apr 26, 2011 5.110 5.144 5.106 5.131 174,593 +0.01(+0.29%)
Apr 25, 2011 5.081 5.123 5.077 5.116 157,662 +0.01(+0.12%)
Apr 21, 2011 5.098 5.123 5.095 5.110 107,991 +0.01(+0.16%)
Apr 20, 2011 5.115 5.123 5.102 5.102 167,624 -0.01(-0.24%)
Apr 19, 2011 5.069 5.115 5.069 5.115 205,304 +0.05(+1.07%)
Apr 18, 2011 5.052 5.081 5.048 5.060 127,672 +0.01(+0.17%)
Apr 15, 2011 5.035 5.081 5.035 5.052 172,076 +0.02(+0.33%)
Apr 14, 2011 5.023 5.052 5.023 5.035 177,599 -0.01(-0.17%)
Apr 13, 2011 5.048 5.069 5.035 5.044 141,196 -0.01(-0.11%)
Apr 12, 2011 5.016 5.066 5.016 5.049 184,750 +0.04(+0.75%)
Apr 11, 2011 5.061 5.061 5.012 5.012 187,346 -0.04(-0.82%)
Apr 08, 2011 5.057 5.057 5.045 5.053 158,224 +0.01(+0.25%)
Apr 07, 2011 5.049 5.070 5.041 5.041 196,700 -0.01(-0.25%)
Apr 06, 2011 5.061 5.070 5.053 5.053 151,925 +0.00(+0.08%)
Apr 05, 2011 5.070 5.074 5.045 5.049 220,517 -0.01(-0.16%)
Apr 04, 2011 5.057 5.070 5.045 5.057 222,537 -0.00(-0.08%)
Apr 01, 2011 5.028 5.061 4.999 5.061 168,468 +0.05(+0.99%)
Mar 31, 2011 5.041 5.045 4.987 5.012 300,617 -0.01(-0.25%)
Mar 30, 2011 5.032 5.032 5.012 5.024 107,227 +0.02(+0.33%)
Mar 29, 2011 5.045 5.049 4.999 5.008 244,689 -0.03(-0.58%)
Mar 28, 2011 5.057 5.057 5.016 5.037 106,707 -0.01(-0.25%)
Mar 25, 2011 5.037 5.057 5.037 5.049 148,510 +0.01(+0.25%)
Mar 24, 2011 5.061 5.061 5.032 5.037 177,266 -0.00(-0.08%)
Mar 23, 2011 5.045 5.045 5.028 5.041 179,201 +0.00(+0.08%)
Mar 22, 2011 5.037 5.045 5.020 5.037 211,558 +0.02(+0.41%)
Mar 21, 2011 5.028 5.028 5.012 5.016 195,997 -0.02(-0.41%)
Mar 18, 2011 5.024 5.037 5.016 5.037 190,607 +0.02(+0.41%)
Mar 17, 2011 5.020 5.030 5.012 5.016 139,367 +0.02(+0.33%)
Mar 16, 2011 4.995 5.024 4.987 4.999 233,941 +0.00(+0.08%)
Mar 15, 2011 4.987 4.999 4.970 4.995 237,144 -0.00(-0.08%)
Mar 14, 2011 4.983 5.016 4.983 4.999 252,269 -0.01(-0.17%)
Mar 11, 2011 5.020 5.020 4.999 5.008 221,915 +0.00(+0.06%)
Mar 10, 2011 5.005 5.017 5.000 5.005 201,734 +0.00(+0.08%)
Mar 09, 2011 5.009 5.021 4.993 5.000 156,950 -0.02(-0.41%)
Mar 08, 2011 5.000 5.021 4.988 5.021 155,038 +0.01(+0.16%)
Mar 07, 2011 5.013 5.019 4.984 5.013 230,022 +0.01(+0.16%)
Mar 04, 2011 5.009 5.017 5.000 5.005 172,399 -0.01(-0.12%)
Mar 03, 2011 5.054 5.054 5.005 5.011 255,733 -0.02(-0.37%)
Mar 02, 2011 5.046 5.058 5.025 5.029 217,607 -0.02(-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.