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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.42%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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 29, 2012 6.503 6.548 6.503 6.530 230,201 +0.01(+0.14%)
Jun 28, 2012 6.530 6.576 6.500 6.521 226,396 -0.02(-0.28%)
Jun 27, 2012 6.476 6.539 6.466 6.539 259,780 +0.09(+1.33%)
Jun 26, 2012 6.431 6.472 6.431 6.454 481,204 +0.00(+0.00%)
Jun 25, 2012 6.431 6.472 6.427 6.454 324,867 -0.01(-0.21%)
Jun 22, 2012 6.440 6.467 6.413 6.467 211,842 +0.02(+0.35%)
Jun 21, 2012 6.400 6.445 6.377 6.445 287,361 +0.05(+0.85%)
Jun 20, 2012 6.386 6.391 6.368 6.391 265,738 +0.02(+0.35%)
Jun 19, 2012 6.336 6.368 6.332 6.368 201,977 +0.03(+0.50%)
Jun 18, 2012 6.355 6.364 6.312 6.336 223,148 -0.01(-0.21%)
Jun 15, 2012 6.355 6.382 6.318 6.350 149,054 +0.03(+0.50%)
Jun 14, 2012 6.391 6.391 6.318 6.318 144,462 -0.03(-0.50%)
Jun 13, 2012 6.318 6.364 6.307 6.350 133,901 +0.01(+0.09%)
Jun 12, 2012 6.281 6.349 6.281 6.344 180,550 +0.05(+0.78%)
Jun 11, 2012 6.335 6.344 6.286 6.295 187,194 -0.01(-0.14%)
Jun 08, 2012 6.281 6.317 6.259 6.304 129,927 +0.01(+0.14%)
Jun 07, 2012 6.272 6.304 6.263 6.295 178,022 -0.00(-0.07%)
Jun 06, 2012 6.290 6.304 6.254 6.299 178,374 +0.01(+0.14%)
Jun 05, 2012 6.286 6.313 6.281 6.290 156,666 -0.02(-0.28%)
Jun 04, 2012 6.299 6.335 6.272 6.308 133,194 +0.01(+0.14%)
Jun 01, 2012 6.223 6.313 6.223 6.299 201,164 +0.02(+0.29%)
May 31, 2012 6.245 6.290 6.219 6.281 197,059 +0.04(+0.72%)
May 30, 2012 6.254 6.268 6.214 6.236 130,366 -0.01(-0.14%)
May 29, 2012 6.322 6.322 6.196 6.245 213,358 -0.01(-0.14%)
May 25, 2012 6.250 6.263 6.214 6.254 122,607 +0.00(+0.00%)
May 24, 2012 6.254 6.254 6.205 6.254 145,477 +0.03(+0.43%)
May 23, 2012 6.192 6.241 6.183 6.228 155,480 +0.05(+0.80%)
May 22, 2012 6.147 6.219 6.147 6.178 137,016 +0.00(+0.07%)
May 21, 2012 6.201 6.201 6.124 6.174 113,340 -0.02(-0.29%)
May 18, 2012 6.192 6.223 6.106 6.192 353,101 +0.03(+0.44%)
May 17, 2012 6.263 6.263 6.160 6.165 116,638 -0.08(-1.22%)
May 16, 2012 6.187 6.250 6.187 6.241 101,973 +0.04(+0.58%)
May 15, 2012 6.201 6.223 6.174 6.205 148,695 +0.02(+0.36%)
May 14, 2012 6.201 6.201 6.165 6.183 166,794 -0.05(-0.79%)
May 11, 2012 6.178 6.232 6.174 6.232 118,548 +0.04(+0.70%)
May 10, 2012 6.162 6.202 6.162 6.188 191,678 +0.00(+0.07%)
May 09, 2012 6.197 6.215 6.175 6.184 159,794 -0.02(-0.36%)
May 08, 2012 6.162 6.211 6.162 6.206 112,591 +0.02(+0.29%)
May 07, 2012 6.113 6.206 6.113 6.188 131,469 +0.03(+0.43%)
May 04, 2012 6.238 6.238 6.121 6.162 207,163 -0.08(-1.29%)
May 03, 2012 6.238 6.242 6.193 6.242 130,065 +0.00(+0.07%)
May 02, 2012 6.224 6.260 6.224 6.238 135,346 -0.01(-0.21%)
May 01, 2012 6.224 6.251 6.206 6.251 186,318 +0.04(+0.72%)
Apr 30, 2012 6.220 6.224 6.175 6.206 129,377 +0.01(+0.22%)
Apr 27, 2012 6.184 6.215 6.175 6.193 111,458 +0.00(+0.07%)
Apr 26, 2012 6.211 6.242 6.188 6.188 99,818 -0.03(-0.50%)
Apr 25, 2012 6.238 6.238 6.184 6.220 117,745 -0.00(-0.07%)
Apr 24, 2012 6.175 6.224 6.140 6.224 298,587 +0.07(+1.16%)
Apr 23, 2012 6.139 6.153 6.104 6.153 154,040 +0.00(+0.00%)
Apr 20, 2012 6.148 6.162 6.144 6.153 151,711 +0.00(+0.07%)
Apr 19, 2012 6.144 6.175 6.117 6.148 120,186 +0.04(+0.73%)
Apr 18, 2012 6.184 6.184 6.077 6.104 185,257 -0.06(-1.01%)
Apr 17, 2012 6.233 6.233 6.162 6.166 179,881 -0.04(-0.58%)
Apr 16, 2012 6.193 6.206 6.166 6.202 96,719 +0.04(+0.58%)
Apr 13, 2012 6.171 6.171 6.108 6.166 63,818 +0.04(+0.66%)
Apr 12, 2012 6.233 6.258 6.104 6.126 226,748 -0.14(-2.16%)
Apr 11, 2012 6.221 6.310 6.195 6.261 193,404 +0.05(+0.86%)
Apr 10, 2012 6.146 6.212 6.146 6.208 132,849 +0.04(+0.65%)
Apr 09, 2012 6.146 6.181 6.119 6.168 114,592 +0.02(+0.36%)
Apr 05, 2012 6.066 6.163 6.066 6.146 187,312 +0.08(+1.24%)
Apr 04, 2012 6.119 6.145 6.070 6.070 130,983 -0.08(-1.37%)
Apr 03, 2012 6.172 6.204 6.132 6.155 104,438 -0.05(-0.86%)
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.