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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2012 6.246 6.246 6.116 6.165 215,793 -0.06(-1.01%)
Mar 29, 2012 6.228 6.232 6.214 6.228 213,662 +0.00(+0.00%)
Mar 28, 2012 6.219 6.232 6.205 6.228 259,153 +0.01(+0.14%)
Mar 27, 2012 6.116 6.219 6.102 6.219 326,421 +0.12(+1.91%)
Mar 26, 2012 6.049 6.120 6.039 6.102 165,942 +0.05(+0.89%)
Mar 23, 2012 6.013 6.075 5.999 6.049 181,796 +0.01(+0.22%)
Mar 22, 2012 5.932 6.040 5.932 6.035 317,567 +0.08(+1.35%)
Mar 21, 2012 5.932 5.959 5.856 5.955 334,290 +0.02(+0.38%)
Mar 20, 2012 5.950 5.995 5.919 5.932 194,991 -0.05(-0.90%)
Mar 19, 2012 5.990 6.008 5.946 5.986 209,976 +0.02(+0.30%)
Mar 16, 2012 6.044 6.084 5.955 5.968 324,192 -0.13(-2.20%)
Mar 15, 2012 6.152 6.161 6.062 6.102 222,312 -0.06(-1.02%)
Mar 14, 2012 6.272 6.277 6.147 6.165 174,356 -0.13(-1.99%)
Mar 13, 2012 6.232 6.290 6.232 6.290 88,618 +0.05(+0.84%)
Mar 12, 2012 6.225 6.247 6.220 6.238 186,377 -0.00(-0.00%)
Mar 09, 2012 6.283 6.283 6.229 6.238 141,860 -0.04(-0.64%)
Mar 08, 2012 6.256 6.283 6.251 6.278 137,268 +0.03(+0.43%)
Mar 07, 2012 6.274 6.278 6.238 6.251 246,944 +0.00(+0.00%)
Mar 06, 2012 6.318 6.318 6.216 6.251 249,025 -0.06(-0.99%)
Mar 05, 2012 6.305 6.323 6.296 6.314 180,136 +0.01(+0.21%)
Mar 02, 2012 6.332 6.340 6.300 6.300 140,322 -0.03(-0.49%)
Mar 01, 2012 6.349 6.349 6.296 6.332 206,614 +0.01(+0.14%)
Feb 29, 2012 6.327 6.341 6.309 6.323 143,296 +0.00(+0.07%)
Feb 28, 2012 6.336 6.345 6.305 6.318 227,082 +0.00(+0.00%)
Feb 27, 2012 6.314 6.318 6.300 6.318 151,176 +0.00(+0.07%)
Feb 24, 2012 6.323 6.323 6.287 6.314 184,618 +0.03(+0.43%)
Feb 23, 2012 6.300 6.309 6.283 6.287 251,179 -0.00(-0.07%)
Feb 22, 2012 6.274 6.309 6.274 6.291 180,488 -0.00(-0.07%)
Feb 21, 2012 6.278 6.323 6.274 6.296 185,861 +0.00(+0.07%)
Feb 17, 2012 6.323 6.336 6.291 6.291 277,402 -0.01(-0.14%)
Feb 16, 2012 6.287 6.323 6.269 6.300 241,661 +0.02(+0.28%)
Feb 15, 2012 6.220 6.283 6.207 6.283 190,516 +0.09(+1.44%)
Feb 14, 2012 6.185 6.211 6.172 6.193 207,597 +0.02(+0.36%)
Feb 13, 2012 6.185 6.226 6.167 6.171 157,255 +0.02(+0.27%)
Feb 10, 2012 6.155 6.164 6.133 6.155 232,953 -0.00(-0.07%)
Feb 09, 2012 6.141 6.168 6.137 6.159 210,408 +0.04(+0.73%)
Feb 08, 2012 6.168 6.181 6.106 6.115 138,678 -0.04(-0.65%)
Feb 07, 2012 6.133 6.186 6.128 6.155 132,492 +0.02(+0.29%)
Feb 06, 2012 6.141 6.159 6.115 6.137 118,453 +0.00(+0.00%)
Feb 03, 2012 6.172 6.172 6.128 6.137 184,936 -0.04(-0.65%)
Feb 02, 2012 6.190 6.195 6.128 6.177 149,020 -0.02(-0.36%)
Feb 01, 2012 6.172 6.203 6.124 6.199 185,486 +0.04(+0.65%)
Jan 31, 2012 6.119 6.159 6.106 6.159 151,401 +0.06(+1.02%)
Jan 30, 2012 6.150 6.156 6.093 6.097 195,696 -0.05(-0.87%)
Jan 27, 2012 6.146 6.172 6.141 6.150 138,766 +0.02(+0.29%)
Jan 26, 2012 6.115 6.164 6.115 6.133 207,948 +0.02(+0.29%)
Jan 25, 2012 6.119 6.124 6.096 6.115 216,915 -0.00(-0.07%)
Jan 24, 2012 6.062 6.119 6.062 6.119 158,404 +0.03(+0.51%)
Jan 23, 2012 6.093 6.106 6.075 6.088 224,192 +0.01(+0.15%)
Jan 20, 2012 6.044 6.088 6.044 6.079 143,249 -0.01(-0.15%)
Jan 19, 2012 6.106 6.115 6.057 6.088 175,805 -0.02(-0.36%)
Jan 18, 2012 6.101 6.128 6.100 6.110 186,499 +0.01(+0.22%)
Jan 17, 2012 6.119 6.141 6.097 6.097 163,282 -0.02(-0.36%)
Jan 13, 2012 6.119 6.133 6.101 6.119 102,103 +0.01(+0.15%)
Jan 12, 2012 6.066 6.110 6.066 6.110 188,429 +0.04(+0.66%)
Jan 11, 2012 6.084 6.084 6.070 6.070 91,763 -0.00(-0.07%)
Jan 10, 2012 6.084 6.084 6.065 6.075 113,232 +0.01(+0.22%)
Jan 09, 2012 6.017 6.070 6.009 6.062 153,174 +0.08(+1.33%)
Jan 06, 2012 6.026 6.044 5.982 5.982 109,545 -0.05(-0.81%)
Jan 05, 2012 6.044 6.044 5.991 6.031 153,449 -0.02(-0.37%)
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.