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: 4:10 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 (%)
Apr 30, 2012 6.264 6.269 6.219 6.251 128,456 +0.01(+0.22%)
Apr 27, 2012 6.228 6.260 6.219 6.237 110,664 +0.00(+0.07%)
Apr 26, 2012 6.255 6.287 6.233 6.233 99,107 -0.03(-0.50%)
Apr 25, 2012 6.282 6.282 6.228 6.264 116,906 -0.00(-0.07%)
Apr 24, 2012 6.219 6.269 6.185 6.269 296,460 +0.07(+1.16%)
Apr 23, 2012 6.183 6.197 6.147 6.197 152,943 +0.00(+0.00%)
Apr 20, 2012 6.192 6.206 6.188 6.197 150,630 +0.00(+0.07%)
Apr 19, 2012 6.188 6.219 6.161 6.192 119,329 +0.04(+0.73%)
Apr 18, 2012 6.228 6.228 6.120 6.147 183,937 -0.06(-1.01%)
Apr 17, 2012 6.278 6.278 6.206 6.210 178,600 -0.04(-0.58%)
Apr 16, 2012 6.237 6.251 6.210 6.246 96,030 +0.04(+0.58%)
Apr 13, 2012 6.215 6.215 6.152 6.210 63,364 +0.04(+0.66%)
Apr 12, 2012 6.278 6.303 6.147 6.170 225,133 -0.14(-2.16%)
Apr 11, 2012 6.266 6.355 6.239 6.306 192,026 +0.05(+0.86%)
Apr 10, 2012 6.190 6.257 6.190 6.252 131,902 +0.04(+0.65%)
Apr 09, 2012 6.190 6.226 6.163 6.212 113,775 +0.02(+0.36%)
Apr 05, 2012 6.109 6.208 6.109 6.190 185,977 +0.08(+1.24%)
Apr 04, 2012 6.163 6.189 6.114 6.114 130,050 -0.09(-1.37%)
Apr 03, 2012 6.217 6.248 6.176 6.199 103,694 -0.05(-0.86%)
Apr 02, 2012 6.145 6.252 6.145 6.252 125,003 +0.09(+1.45%)
Mar 30, 2012 6.244 6.244 6.114 6.163 215,866 -0.06(-1.01%)
Mar 29, 2012 6.226 6.230 6.212 6.226 213,734 +0.00(+0.00%)
Mar 28, 2012 6.217 6.230 6.203 6.226 259,241 +0.01(+0.14%)
Mar 27, 2012 6.114 6.217 6.100 6.217 326,531 +0.12(+1.91%)
Mar 26, 2012 6.047 6.118 6.037 6.100 165,998 +0.05(+0.89%)
Mar 23, 2012 6.011 6.073 5.997 6.047 181,857 +0.01(+0.22%)
Mar 22, 2012 5.930 6.038 5.930 6.033 317,675 +0.08(+1.35%)
Mar 21, 2012 5.930 5.957 5.854 5.953 334,403 +0.02(+0.38%)
Mar 20, 2012 5.948 5.993 5.917 5.930 195,058 -0.05(-0.90%)
Mar 19, 2012 5.988 6.006 5.944 5.984 210,048 +0.02(+0.30%)
Mar 16, 2012 6.042 6.082 5.953 5.966 324,302 -0.13(-2.20%)
Mar 15, 2012 6.150 6.158 6.060 6.100 222,388 -0.06(-1.02%)
Mar 14, 2012 6.270 6.275 6.145 6.163 174,415 -0.13(-1.99%)
Mar 13, 2012 6.230 6.288 6.230 6.288 88,648 +0.05(+0.84%)
Mar 12, 2012 6.223 6.245 6.218 6.236 186,441 -0.00(-0.00%)
Mar 09, 2012 6.280 6.280 6.227 6.236 141,908 -0.04(-0.64%)
Mar 08, 2012 6.254 6.280 6.249 6.276 137,314 +0.03(+0.43%)
Mar 07, 2012 6.272 6.276 6.236 6.249 247,028 +0.00(+0.00%)
Mar 06, 2012 6.316 6.316 6.214 6.249 249,109 -0.06(-0.99%)
Mar 05, 2012 6.303 6.321 6.294 6.312 180,197 +0.01(+0.21%)
Mar 02, 2012 6.329 6.338 6.298 6.298 140,370 -0.03(-0.49%)
Mar 01, 2012 6.347 6.347 6.294 6.329 206,684 +0.01(+0.14%)
Feb 29, 2012 6.325 6.338 6.307 6.321 143,344 +0.00(+0.07%)
Feb 28, 2012 6.334 6.343 6.303 6.316 227,159 +0.00(+0.00%)
Feb 27, 2012 6.312 6.316 6.298 6.316 151,227 +0.00(+0.07%)
Feb 24, 2012 6.321 6.321 6.285 6.312 184,681 +0.03(+0.43%)
Feb 23, 2012 6.298 6.307 6.280 6.285 251,265 -0.00(-0.07%)
Feb 22, 2012 6.272 6.307 6.272 6.289 180,550 -0.00(-0.07%)
Feb 21, 2012 6.276 6.321 6.272 6.294 185,924 +0.00(+0.07%)
Feb 17, 2012 6.321 6.334 6.289 6.289 277,496 -0.01(-0.14%)
Feb 16, 2012 6.285 6.321 6.267 6.298 241,743 +0.02(+0.28%)
Feb 15, 2012 6.218 6.280 6.205 6.280 190,581 +0.09(+1.44%)
Feb 14, 2012 6.182 6.209 6.170 6.191 207,668 +0.02(+0.36%)
Feb 13, 2012 6.182 6.224 6.165 6.169 157,309 +0.02(+0.27%)
Feb 10, 2012 6.153 6.161 6.130 6.153 233,032 -0.00(-0.07%)
Feb 09, 2012 6.139 6.166 6.135 6.157 210,480 +0.04(+0.73%)
Feb 08, 2012 6.166 6.179 6.104 6.113 138,725 -0.04(-0.65%)
Feb 07, 2012 6.130 6.184 6.126 6.153 132,537 +0.02(+0.29%)
Feb 06, 2012 6.139 6.157 6.113 6.135 118,493 +0.00(+0.00%)
Feb 03, 2012 6.170 6.170 6.126 6.135 184,999 -0.04(-0.65%)
Feb 02, 2012 6.188 6.193 6.126 6.175 149,070 -0.02(-0.36%)
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.