Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 5.042 5.047 4.988 5.013 300,515 -0.01(-0.25%)
Mar 30, 2011 5.034 5.034 5.013 5.026 107,191 +0.02(+0.33%)
Mar 29, 2011 5.047 5.051 5.000 5.009 244,606 -0.03(-0.58%)
Mar 28, 2011 5.059 5.059 5.018 5.038 106,671 -0.01(-0.25%)
Mar 25, 2011 5.038 5.059 5.038 5.051 148,460 +0.01(+0.25%)
Mar 24, 2011 5.063 5.063 5.034 5.038 177,206 -0.00(-0.08%)
Mar 23, 2011 5.047 5.047 5.030 5.042 179,140 +0.00(+0.08%)
Mar 22, 2011 5.038 5.047 5.022 5.038 211,486 +0.02(+0.41%)
Mar 21, 2011 5.030 5.030 5.013 5.018 195,930 -0.02(-0.41%)
Mar 18, 2011 5.026 5.038 5.018 5.038 190,542 +0.02(+0.41%)
Mar 17, 2011 5.022 5.031 5.013 5.018 139,320 +0.02(+0.33%)
Mar 16, 2011 4.997 5.026 4.988 5.001 233,861 +0.00(+0.08%)
Mar 15, 2011 4.988 5.001 4.972 4.997 237,064 -0.00(-0.08%)
Mar 14, 2011 4.984 5.018 4.984 5.001 252,184 -0.01(-0.17%)
Mar 11, 2011 5.022 5.022 5.001 5.009 221,840 +0.00(+0.06%)
Mar 10, 2011 5.006 5.019 5.002 5.006 201,666 +0.00(+0.08%)
Mar 09, 2011 5.010 5.023 4.994 5.002 156,897 -0.02(-0.41%)
Mar 08, 2011 5.002 5.023 4.990 5.023 154,985 +0.01(+0.16%)
Mar 07, 2011 5.015 5.021 4.986 5.015 229,944 +0.01(+0.16%)
Mar 04, 2011 5.010 5.019 5.002 5.006 172,341 -0.01(-0.12%)
Mar 03, 2011 5.056 5.056 5.006 5.013 255,646 -0.02(-0.37%)
Mar 02, 2011 5.048 5.060 5.027 5.031 217,533 -0.02(-0.49%)
Mar 01, 2011 5.060 5.068 5.039 5.056 146,389 -0.01(-0.24%)
Feb 28, 2011 5.068 5.068 5.019 5.068 233,319 +0.05(+0.99%)
Feb 25, 2011 5.031 5.052 5.006 5.019 182,580 +0.00(+0.08%)
Feb 24, 2011 5.043 5.056 5.015 5.015 182,098 -0.03(-0.57%)
Feb 23, 2011 5.006 5.093 4.994 5.043 338,375 +0.04(+0.74%)
Feb 22, 2011 4.973 5.019 4.973 5.006 343,340 +0.02(+0.41%)
Feb 18, 2011 4.986 4.986 4.969 4.986 202,957 +0.00(+0.08%)
Feb 17, 2011 4.982 4.998 4.977 4.982 207,493 -0.00(-0.08%)
Feb 16, 2011 4.986 4.998 4.957 4.986 357,318 +0.00(+0.00%)
Feb 15, 2011 5.023 5.031 4.965 4.986 307,233 -0.05(-0.90%)
Feb 14, 2011 4.982 5.035 4.982 5.031 222,166 +0.03(+0.58%)
Feb 11, 2011 4.953 5.015 4.953 5.002 213,805 +0.03(+0.56%)
Feb 10, 2011 5.003 5.011 4.970 4.975 252,009 -0.02(-0.49%)
Feb 09, 2011 5.003 5.030 4.991 4.999 242,337 -0.02(-0.41%)
Feb 08, 2011 5.024 5.053 5.003 5.020 198,986 -0.01(-0.24%)
Feb 07, 2011 5.016 5.085 4.991 5.032 257,708 +0.03(+0.57%)
Feb 04, 2011 5.003 5.028 4.995 5.003 184,752 -0.02(-0.41%)
Feb 03, 2011 5.024 5.040 5.011 5.024 185,015 -0.02(-0.49%)
Feb 02, 2011 5.048 5.069 5.028 5.048 278,159 -0.02(-0.49%)
Feb 01, 2011 5.036 5.073 5.028 5.073 212,296 +0.04(+0.73%)
Jan 31, 2011 5.069 5.073 5.016 5.036 214,169 -0.02(-0.32%)
Jan 28, 2011 5.028 5.254 5.024 5.053 218,782 +0.02(+0.49%)
Jan 27, 2011 5.048 5.057 5.020 5.028 163,904 -0.03(-0.65%)
Jan 26, 2011 5.028 5.085 5.028 5.061 239,418 +0.01(+0.24%)
Jan 25, 2011 5.048 5.069 5.020 5.048 212,776 +0.01(+0.24%)
Jan 24, 2011 4.979 5.040 4.979 5.036 182,318 +0.05(+0.99%)
Jan 21, 2011 4.962 5.020 4.962 4.987 196,174 +0.01(+0.16%)
Jan 20, 2011 5.016 5.019 4.975 4.979 199,427 -0.05(-0.98%)
Jan 19, 2011 5.007 5.040 4.991 5.028 212,581 +0.02(+0.33%)
Jan 18, 2011 5.024 5.044 5.000 5.011 551,134 -0.05(-0.97%)
Jan 14, 2011 5.061 5.085 5.036 5.061 305,654 +0.01(+0.24%)
Jan 13, 2011 5.089 5.118 5.048 5.048 203,944 -0.05(-0.89%)
Jan 12, 2011 5.098 5.118 5.069 5.094 113,426 -0.02(-0.40%)
Jan 11, 2011 5.102 5.114 5.069 5.114 132,433 +0.02(+0.40%)
Jan 10, 2011 5.118 5.118 5.053 5.094 144,176 +0.02(+0.49%)
Jan 07, 2011 5.061 5.089 5.057 5.069 259,260 -0.01(-0.16%)
Jan 06, 2011 5.077 5.118 5.077 5.077 176,040 -0.01(-0.24%)
Jan 05, 2011 5.089 5.106 5.044 5.089 264,096 -0.02(-0.48%)
Jan 04, 2011 5.151 5.172 5.110 5.114 307,247 -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.