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 (%)
Jul 29, 2011 5.236 5.236 5.152 5.228 264,202 -0.01(-0.16%)
Jul 28, 2011 5.262 5.266 5.215 5.236 240,185 -0.06(-1.04%)
Jul 27, 2011 5.292 5.295 5.266 5.292 183,988 -0.00(-0.08%)
Jul 26, 2011 5.266 5.313 5.266 5.296 222,254 +0.00(+0.08%)
Jul 25, 2011 5.211 5.338 5.211 5.292 172,719 -0.03(-0.64%)
Jul 22, 2011 5.325 5.342 5.317 5.325 170,243 -0.00(-0.08%)
Jul 21, 2011 5.347 5.372 5.325 5.330 127,930 -0.01(-0.16%)
Jul 20, 2011 5.338 5.359 5.334 5.338 101,564 -0.01(-0.16%)
Jul 19, 2011 5.334 5.351 5.325 5.347 127,482 +0.01(+0.16%)
Jul 18, 2011 5.355 5.381 5.334 5.338 126,993 -0.03(-0.63%)
Jul 15, 2011 5.393 5.393 5.359 5.372 160,913 -0.02(-0.39%)
Jul 14, 2011 5.423 5.423 5.393 5.393 126,875 -0.01(-0.24%)
Jul 13, 2011 5.406 5.415 5.364 5.406 108,590 -0.00(-0.02%)
Jul 12, 2011 5.374 5.412 5.374 5.407 112,722 +0.01(+0.23%)
Jul 11, 2011 5.331 5.407 5.331 5.395 152,896 +0.06(+1.19%)
Jul 08, 2011 5.315 5.336 5.315 5.331 45,385 -0.01(-0.24%)
Jul 07, 2011 5.327 5.344 5.302 5.344 106,285 +0.03(+0.64%)
Jul 06, 2011 5.336 5.340 5.306 5.310 77,773 -0.02(-0.32%)
Jul 05, 2011 5.340 5.340 5.315 5.327 117,122 +0.00(+0.00%)
Jul 01, 2011 5.302 5.327 5.302 5.327 70,703 +0.04(+0.80%)
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%)
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.