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 (%)
Nov 30, 2011 5.662 5.710 5.636 5.710 150,141 +0.05(+0.92%)
Nov 29, 2011 5.606 5.658 5.606 5.658 145,835 +0.04(+0.77%)
Nov 28, 2011 5.654 5.654 5.602 5.615 165,569 -0.02(-0.38%)
Nov 25, 2011 5.628 5.662 5.610 5.636 60,693 +0.02(+0.39%)
Nov 23, 2011 5.680 5.680 5.612 5.615 108,387 -0.04(-0.77%)
Nov 22, 2011 5.615 5.667 5.615 5.658 134,308 +0.04(+0.77%)
Nov 21, 2011 5.680 5.680 5.597 5.615 116,105 -0.04(-0.77%)
Nov 18, 2011 5.697 5.710 5.641 5.658 131,626 -0.03(-0.46%)
Nov 17, 2011 5.706 5.710 5.667 5.684 113,920 -0.03(-0.53%)
Nov 16, 2011 5.706 5.723 5.675 5.714 166,851 -0.01(-0.15%)
Nov 15, 2011 5.714 5.732 5.684 5.723 141,457 -0.01(-0.23%)
Nov 14, 2011 5.732 5.740 5.710 5.736 101,667 -0.00(-0.08%)
Nov 11, 2011 5.775 5.797 5.699 5.740 110,917 -0.06(-0.97%)
Nov 10, 2011 5.775 5.797 5.751 5.797 86,479 +0.04(+0.73%)
Nov 09, 2011 5.737 5.763 5.711 5.755 111,817 -0.00(-0.07%)
Nov 08, 2011 5.720 5.772 5.720 5.759 105,335 +0.04(+0.68%)
Nov 07, 2011 5.699 5.763 5.699 5.720 86,813 -0.00(-0.08%)
Nov 04, 2011 5.746 5.750 5.707 5.724 105,347 -0.02(-0.37%)
Nov 03, 2011 5.811 5.811 5.733 5.746 125,366 -0.03(-0.45%)
Nov 02, 2011 5.703 5.772 5.664 5.772 151,524 +0.10(+1.82%)
Nov 01, 2011 5.634 5.681 5.587 5.668 128,454 +0.06(+1.15%)
Oct 31, 2011 5.621 5.677 5.604 5.604 183,208 -0.01(-0.23%)
Oct 28, 2011 5.660 5.668 5.591 5.617 216,115 -0.04(-0.76%)
Oct 27, 2011 5.707 5.707 5.634 5.660 233,632 -0.06(-0.98%)
Oct 26, 2011 5.664 5.729 5.655 5.716 117,902 +0.07(+1.30%)
Oct 25, 2011 5.621 5.643 5.591 5.643 211,994 +0.03(+0.46%)
Oct 24, 2011 5.651 5.651 5.616 5.617 135,709 -0.03(-0.61%)
Oct 21, 2011 5.673 5.673 5.609 5.651 121,886 +0.01(+0.23%)
Oct 20, 2011 5.561 5.664 5.526 5.638 176,735 +0.08(+1.47%)
Oct 19, 2011 5.587 5.590 5.526 5.556 199,185 +0.00(+0.08%)
Oct 18, 2011 5.500 5.604 5.500 5.552 189,012 +0.02(+0.39%)
Oct 17, 2011 5.496 5.531 5.487 5.531 108,827 +0.02(+0.31%)
Oct 14, 2011 5.595 5.595 5.423 5.513 249,321 +0.02(+0.31%)
Oct 13, 2011 5.505 5.518 5.462 5.496 116,853 -0.04(-0.78%)
Oct 12, 2011 5.561 5.604 5.518 5.539 215,952 -0.03(-0.53%)
Oct 11, 2011 5.549 5.571 5.536 5.568 171,159 -0.01(-0.27%)
Oct 10, 2011 5.463 5.583 5.463 5.583 172,689 +0.12(+2.20%)
Oct 07, 2011 5.498 5.498 5.416 5.463 151,038 +0.01(+0.09%)
Oct 06, 2011 5.498 5.498 5.416 5.458 177,982 -0.08(-1.41%)
Oct 05, 2011 5.566 5.566 5.416 5.536 186,759 +0.05(+0.86%)
Oct 04, 2011 5.541 5.592 5.408 5.489 242,214 -0.08(-1.38%)
Oct 03, 2011 5.571 5.583 5.550 5.566 133,967 +0.01(+0.15%)
Sep 30, 2011 5.596 5.626 5.558 5.558 188,386 -0.01(-0.23%)
Sep 29, 2011 5.575 5.583 5.549 5.571 88,829 +0.00(+0.08%)
Sep 28, 2011 5.635 5.635 5.549 5.566 140,676 -0.04(-0.76%)
Sep 27, 2011 5.622 5.622 5.596 5.609 175,415 -0.00(-0.08%)
Sep 26, 2011 5.652 5.652 5.579 5.613 155,121 -0.04(-0.76%)
Sep 23, 2011 5.686 5.708 5.622 5.656 214,360 -0.00(-0.05%)
Sep 22, 2011 5.631 5.678 5.605 5.659 201,018 +0.03(+0.59%)
Sep 21, 2011 5.575 5.631 5.572 5.626 267,077 +0.04(+0.69%)
Sep 20, 2011 5.596 5.596 5.562 5.588 179,051 -0.01(-0.15%)
Sep 19, 2011 5.549 5.596 5.549 5.596 194,043 +0.05(+0.93%)
Sep 16, 2011 5.528 5.562 5.498 5.545 263,502 +0.06(+1.01%)
Sep 15, 2011 5.532 5.541 5.485 5.489 204,574 -0.00(-0.08%)
Sep 14, 2011 5.553 5.553 5.485 5.493 168,517 -0.04(-0.70%)
Sep 13, 2011 5.579 5.609 5.498 5.532 144,394 -0.06(-1.02%)
Sep 12, 2011 5.542 5.593 5.525 5.589 70,126 +0.05(+0.85%)
Sep 09, 2011 5.551 5.585 5.529 5.542 168,175 -0.01(-0.15%)
Sep 08, 2011 5.534 5.555 5.519 5.551 157,450 +0.00(+0.08%)
Sep 07, 2011 5.546 5.563 5.491 5.546 146,247 +0.00(+0.08%)
Sep 06, 2011 5.427 5.542 5.427 5.542 138,940 +0.08(+1.40%)
Sep 02, 2011 5.448 5.500 5.431 5.465 146,721 +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.