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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 24, 2011 5.327 5.348 5.310 5.340 156,207 +0.01(+0.24%)
May 23, 2011 5.293 5.340 5.293 5.327 234,741 +0.00(+0.08%)
May 20, 2011 5.310 5.327 5.297 5.323 135,067 -0.00(-0.08%)
May 19, 2011 5.310 5.331 5.295 5.327 195,104 +0.01(+0.24%)
May 18, 2011 5.297 5.348 5.297 5.314 171,874 +0.00(+0.08%)
May 17, 2011 5.306 5.323 5.306 5.310 187,257 -0.01(-0.24%)
May 16, 2011 5.276 5.331 5.276 5.323 162,772 +0.03(+0.56%)
May 13, 2011 5.280 5.319 5.276 5.293 175,468 +0.01(+0.16%)
May 12, 2011 5.302 5.357 5.285 5.285 244,798 -0.03(-0.58%)
May 11, 2011 5.320 5.354 5.303 5.316 212,780 -0.01(-0.24%)
May 10, 2011 5.337 5.379 5.307 5.328 232,404 -0.01(-0.16%)
May 09, 2011 5.265 5.341 5.265 5.337 219,040 +0.06(+1.20%)
May 06, 2011 5.239 5.286 5.239 5.273 161,407 +0.03(+0.57%)
May 05, 2011 5.235 5.286 5.235 5.244 275,269 +0.00(+0.00%)
May 04, 2011 5.244 5.261 5.239 5.244 188,384 -0.00(-0.08%)
May 03, 2011 5.261 5.273 5.239 5.248 106,766 -0.03(-0.64%)
May 02, 2011 5.273 5.282 5.272 5.282 189,055 +0.04(+0.81%)
Apr 29, 2011 5.227 5.244 5.201 5.239 109,953 +0.03(+0.65%)
Apr 28, 2011 5.189 5.222 5.189 5.206 156,315 +0.00(+0.00%)
Apr 27, 2011 5.227 5.231 5.197 5.206 194,988 +0.00(+0.00%)
Apr 26, 2011 5.184 5.218 5.180 5.206 172,099 +0.01(+0.29%)
Apr 25, 2011 5.155 5.197 5.151 5.191 155,410 +0.01(+0.12%)
Apr 21, 2011 5.172 5.197 5.169 5.184 106,449 +0.01(+0.16%)
Apr 20, 2011 5.189 5.197 5.176 5.176 165,230 -0.01(-0.24%)
Apr 19, 2011 5.142 5.189 5.142 5.189 202,372 +0.06(+1.07%)
Apr 18, 2011 5.125 5.155 5.121 5.134 125,848 +0.01(+0.17%)
Apr 15, 2011 5.108 5.155 5.108 5.125 169,618 +0.02(+0.33%)
Apr 14, 2011 5.096 5.125 5.096 5.108 175,062 -0.01(-0.17%)
Apr 13, 2011 5.121 5.142 5.108 5.117 139,179 -0.01(-0.11%)
Apr 12, 2011 5.088 5.139 5.088 5.122 182,111 +0.04(+0.75%)
Apr 11, 2011 5.135 5.135 5.084 5.084 184,670 -0.04(-0.82%)
Apr 08, 2011 5.131 5.131 5.118 5.126 155,964 +0.01(+0.25%)
Apr 07, 2011 5.122 5.143 5.114 5.114 193,891 -0.01(-0.25%)
Apr 06, 2011 5.135 5.143 5.126 5.126 149,755 +0.00(+0.08%)
Apr 05, 2011 5.143 5.147 5.118 5.122 217,368 -0.01(-0.16%)
Apr 04, 2011 5.131 5.143 5.118 5.131 219,359 -0.00(-0.08%)
Apr 01, 2011 5.101 5.135 5.072 5.135 166,062 +0.05(+0.99%)
Mar 31, 2011 5.114 5.118 5.059 5.084 296,323 -0.01(-0.25%)
Mar 30, 2011 5.105 5.105 5.084 5.097 105,696 +0.02(+0.33%)
Mar 29, 2011 5.118 5.122 5.071 5.080 241,194 -0.03(-0.58%)
Mar 28, 2011 5.131 5.131 5.088 5.110 105,183 -0.01(-0.25%)
Mar 25, 2011 5.110 5.131 5.110 5.122 146,389 +0.01(+0.25%)
Mar 24, 2011 5.135 5.135 5.105 5.110 174,734 -0.00(-0.08%)
Mar 23, 2011 5.118 5.118 5.101 5.114 176,642 +0.00(+0.08%)
Mar 22, 2011 5.110 5.118 5.093 5.110 208,536 +0.02(+0.41%)
Mar 21, 2011 5.101 5.101 5.084 5.088 193,197 -0.02(-0.41%)
Mar 18, 2011 5.097 5.110 5.088 5.110 187,885 +0.02(+0.41%)
Mar 17, 2011 5.093 5.103 5.084 5.088 137,377 +0.02(+0.33%)
Mar 16, 2011 5.067 5.097 5.059 5.072 230,599 +0.00(+0.08%)
Mar 15, 2011 5.059 5.072 5.042 5.067 233,757 -0.00(-0.08%)
Mar 14, 2011 5.055 5.088 5.055 5.072 248,666 -0.01(-0.17%)
Mar 11, 2011 5.093 5.093 5.072 5.080 218,746 +0.00(+0.06%)
Mar 10, 2011 5.077 5.090 5.073 5.077 198,853 +0.00(+0.08%)
Mar 09, 2011 5.081 5.094 5.065 5.073 154,708 -0.02(-0.41%)
Mar 08, 2011 5.073 5.094 5.060 5.094 152,823 +0.01(+0.16%)
Mar 07, 2011 5.086 5.092 5.056 5.086 226,736 +0.01(+0.17%)
Mar 04, 2011 5.081 5.090 5.073 5.077 169,937 -0.01(-0.12%)
Mar 03, 2011 5.127 5.127 5.077 5.083 252,080 -0.02(-0.37%)
Mar 02, 2011 5.119 5.132 5.098 5.102 214,499 -0.03(-0.49%)
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.