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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2011 5.344 5.344 5.281 5.285 133,258 -0.01(-0.24%)
Jun 29, 2011 5.353 5.357 5.298 5.298 123,701 -0.04(-0.79%)
Jun 28, 2011 5.374 5.374 5.298 5.340 173,850 -0.02(-0.31%)
Jun 27, 2011 5.315 5.365 5.315 5.357 117,326 +0.04(+0.71%)
Jun 24, 2011 5.323 5.365 5.310 5.319 220,954 +0.02(+0.37%)
Jun 23, 2011 5.293 5.327 5.293 5.299 118,407 +0.00(+0.02%)
Jun 22, 2011 5.277 5.315 5.277 5.298 149,733 +0.01(+0.16%)
Jun 21, 2011 5.281 5.302 5.272 5.289 134,422 +0.03(+0.64%)
Jun 20, 2011 5.260 5.264 5.239 5.255 145,643 -0.03(-0.56%)
Jun 17, 2011 5.277 5.285 5.264 5.285 109,244 +0.04(+0.80%)
Jun 16, 2011 5.247 5.289 5.243 5.243 201,574 -0.01(-0.16%)
Jun 15, 2011 5.255 5.277 5.243 5.251 272,216 -0.02(-0.40%)
Jun 14, 2011 5.302 5.323 5.260 5.272 193,243 -0.02(-0.40%)
Jun 13, 2011 5.315 5.336 5.272 5.293 161,659 -0.00(-0.02%)
Jun 10, 2011 5.353 5.353 5.270 5.295 214,694 -0.03(-0.63%)
Jun 09, 2011 5.349 5.349 5.328 5.328 121,635 +0.01(+0.24%)
Jun 08, 2011 5.303 5.345 5.303 5.316 143,856 -0.02(-0.31%)
Jun 07, 2011 5.349 5.349 5.311 5.332 156,141 +0.00(+0.00%)
Jun 06, 2011 5.345 5.358 5.307 5.332 106,316 +0.01(+0.16%)
Jun 03, 2011 5.341 5.370 5.324 5.324 105,963 +0.06(+1.12%)
May 24, 2011 5.253 5.274 5.236 5.265 158,417 +0.01(+0.24%)
May 23, 2011 5.219 5.265 5.219 5.253 238,062 +0.00(+0.08%)
May 20, 2011 5.236 5.253 5.223 5.249 136,977 -0.00(-0.08%)
May 19, 2011 5.236 5.257 5.221 5.253 197,864 +0.01(+0.24%)
May 18, 2011 5.223 5.274 5.223 5.240 174,305 +0.00(+0.08%)
May 17, 2011 5.232 5.249 5.232 5.236 189,906 -0.01(-0.24%)
May 16, 2011 5.202 5.257 5.202 5.249 165,074 +0.03(+0.56%)
May 13, 2011 5.207 5.244 5.202 5.219 177,950 +0.01(+0.16%)
May 12, 2011 5.228 5.282 5.211 5.211 248,261 -0.03(-0.58%)
May 11, 2011 5.246 5.279 5.229 5.241 215,790 -0.01(-0.24%)
May 10, 2011 5.262 5.304 5.233 5.254 235,692 -0.01(-0.16%)
May 09, 2011 5.191 5.266 5.191 5.262 222,138 +0.06(+1.20%)
May 06, 2011 5.166 5.212 5.166 5.200 163,690 +0.03(+0.56%)
May 05, 2011 5.162 5.212 5.162 5.170 279,163 +0.00(+0.00%)
May 04, 2011 5.170 5.187 5.166 5.170 191,049 -0.00(-0.08%)
May 03, 2011 5.187 5.200 5.166 5.175 108,276 -0.03(-0.64%)
May 02, 2011 5.200 5.208 5.198 5.208 191,729 +0.04(+0.81%)
Apr 29, 2011 5.154 5.170 5.129 5.166 111,509 +0.03(+0.65%)
Apr 28, 2011 5.116 5.150 5.116 5.133 158,526 +0.00(+0.00%)
Apr 27, 2011 5.154 5.158 5.125 5.133 197,746 +0.00(+0.00%)
Apr 26, 2011 5.112 5.145 5.108 5.133 174,533 +0.01(+0.29%)
Apr 25, 2011 5.083 5.125 5.079 5.118 157,608 +0.01(+0.12%)
Apr 21, 2011 5.100 5.125 5.097 5.112 107,955 +0.01(+0.16%)
Apr 20, 2011 5.116 5.125 5.104 5.104 167,567 -0.01(-0.24%)
Apr 19, 2011 5.070 5.116 5.070 5.116 205,235 +0.05(+1.07%)
Apr 18, 2011 5.054 5.083 5.049 5.062 127,628 +0.01(+0.17%)
Apr 15, 2011 5.037 5.083 5.037 5.054 172,017 +0.02(+0.33%)
Apr 14, 2011 5.024 5.054 5.024 5.037 177,538 -0.01(-0.17%)
Apr 13, 2011 5.049 5.070 5.037 5.045 141,148 -0.01(-0.11%)
Apr 12, 2011 5.018 5.067 5.018 5.051 184,687 +0.04(+0.75%)
Apr 11, 2011 5.063 5.063 5.013 5.013 187,282 -0.04(-0.82%)
Apr 08, 2011 5.059 5.059 5.047 5.055 158,170 +0.01(+0.25%)
Apr 07, 2011 5.051 5.071 5.042 5.042 196,634 -0.01(-0.25%)
Apr 06, 2011 5.063 5.071 5.055 5.055 151,874 +0.00(+0.08%)
Apr 05, 2011 5.071 5.076 5.047 5.051 220,443 -0.01(-0.16%)
Apr 04, 2011 5.059 5.071 5.047 5.059 222,462 -0.00(-0.08%)
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.