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 (%)
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%)
Sep 01, 2011 5.410 5.491 5.410 5.448 179,884 +0.04(+0.71%)
Aug 31, 2011 5.401 5.457 5.397 5.410 201,779 +0.03(+0.48%)
Aug 30, 2011 5.431 5.436 5.384 5.384 107,028 -0.03(-0.63%)
Aug 29, 2011 5.414 5.418 5.380 5.418 118,782 +0.01(+0.16%)
Aug 26, 2011 5.342 5.410 5.342 5.410 126,511 +0.07(+1.28%)
Aug 25, 2011 5.367 5.389 5.316 5.342 107,710 -0.04(-0.71%)
Aug 24, 2011 5.397 5.423 5.350 5.380 140,845 -0.04(-0.71%)
Aug 23, 2011 5.401 5.427 5.372 5.418 153,730 +0.04(+0.79%)
Aug 22, 2011 5.436 5.436 5.355 5.376 96,500 -0.03(-0.55%)
Aug 19, 2011 5.423 5.427 5.350 5.406 188,185 -0.01(-0.24%)
Aug 18, 2011 5.380 5.461 5.376 5.418 265,682 -0.00(-0.08%)
Aug 17, 2011 5.376 5.436 5.376 5.423 268,951 +0.05(+0.87%)
Aug 16, 2011 5.393 5.409 5.363 5.376 170,846 -0.00(-0.08%)
Aug 15, 2011 5.329 5.384 5.282 5.380 288,636 +0.06(+1.20%)
Aug 12, 2011 5.308 5.320 5.235 5.316 131,737 +0.05(+0.99%)
Aug 11, 2011 5.227 5.320 5.220 5.264 282,807 +0.03(+0.53%)
Aug 10, 2011 5.169 5.253 5.156 5.236 229,997 +0.03(+0.57%)
Aug 09, 2011 5.241 5.211 5.084 5.207 374,925 +0.11(+2.08%)
Aug 08, 2011 5.241 5.262 5.088 5.101 459,662 -0.20(-3.68%)
Aug 05, 2011 5.342 5.347 5.249 5.296 343,529 -0.05(-0.87%)
Aug 04, 2011 5.334 5.381 5.313 5.342 304,487 +0.00(+0.00%)
Aug 03, 2011 5.359 5.376 5.287 5.342 245,799 +0.00(+0.08%)
Aug 02, 2011 5.266 5.355 5.266 5.338 146,745 +0.04(+0.80%)
Aug 01, 2011 5.279 5.321 5.258 5.296 167,708 +0.07(+1.30%)
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%)
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.