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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2011 5.132 5.140 5.111 5.127 144,347 -0.01(-0.24%)
Feb 28, 2011 5.140 5.140 5.090 5.140 230,064 +0.05(+0.99%)
Feb 25, 2011 5.102 5.123 5.077 5.090 180,033 +0.00(+0.08%)
Feb 24, 2011 5.115 5.127 5.086 5.086 179,558 -0.03(-0.57%)
Feb 23, 2011 5.077 5.165 5.065 5.115 333,655 +0.04(+0.74%)
Feb 22, 2011 5.044 5.090 5.044 5.077 338,551 +0.02(+0.41%)
Feb 18, 2011 5.056 5.056 5.039 5.056 200,126 +0.00(+0.08%)
Feb 17, 2011 5.052 5.069 5.048 5.052 204,599 -0.00(-0.08%)
Feb 16, 2011 5.056 5.069 5.027 5.056 352,334 +0.00(+0.00%)
Feb 15, 2011 5.094 5.102 5.035 5.056 302,948 -0.05(-0.90%)
Feb 14, 2011 5.052 5.106 5.052 5.102 219,067 +0.03(+0.58%)
Feb 11, 2011 5.023 5.086 5.023 5.073 210,822 +0.03(+0.56%)
Feb 10, 2011 5.074 5.082 5.041 5.045 248,494 -0.02(-0.49%)
Feb 09, 2011 5.074 5.101 5.062 5.070 238,956 -0.02(-0.41%)
Feb 08, 2011 5.095 5.124 5.074 5.091 196,210 -0.01(-0.24%)
Feb 07, 2011 5.087 5.157 5.062 5.103 254,113 +0.03(+0.57%)
Feb 04, 2011 5.074 5.099 5.066 5.074 182,175 -0.02(-0.41%)
Feb 03, 2011 5.095 5.112 5.082 5.095 182,435 -0.02(-0.49%)
Feb 02, 2011 5.120 5.141 5.099 5.120 274,279 -0.02(-0.49%)
Feb 01, 2011 5.107 5.145 5.099 5.145 209,335 +0.04(+0.73%)
Jan 31, 2011 5.141 5.145 5.087 5.107 211,182 -0.02(-0.32%)
Jan 28, 2011 5.099 5.328 5.095 5.124 215,730 +0.02(+0.49%)
Jan 27, 2011 5.120 5.128 5.091 5.099 161,618 -0.03(-0.65%)
Jan 26, 2011 5.099 5.157 5.099 5.132 236,078 +0.01(+0.24%)
Jan 25, 2011 5.120 5.141 5.091 5.120 209,808 +0.01(+0.24%)
Jan 24, 2011 5.049 5.112 5.049 5.107 179,775 +0.05(+0.99%)
Jan 21, 2011 5.032 5.091 5.032 5.057 193,438 +0.01(+0.16%)
Jan 20, 2011 5.087 5.090 5.045 5.049 196,645 -0.05(-0.98%)
Jan 19, 2011 5.078 5.112 5.062 5.099 209,616 +0.02(+0.33%)
Jan 18, 2011 5.095 5.116 5.071 5.082 543,447 -0.05(-0.97%)
Jan 14, 2011 5.132 5.157 5.107 5.132 301,391 +0.01(+0.24%)
Jan 13, 2011 5.161 5.191 5.120 5.120 201,099 -0.05(-0.89%)
Jan 12, 2011 5.170 5.191 5.141 5.166 111,844 -0.02(-0.40%)
Jan 11, 2011 5.174 5.186 5.141 5.186 130,586 +0.02(+0.40%)
Jan 10, 2011 5.191 5.191 5.124 5.166 142,165 +0.02(+0.49%)
Jan 07, 2011 5.132 5.161 5.128 5.141 255,644 -0.01(-0.16%)
Jan 06, 2011 5.149 5.191 5.149 5.149 173,584 -0.01(-0.24%)
Jan 05, 2011 5.161 5.178 5.116 5.161 260,412 -0.02(-0.48%)
Jan 04, 2011 5.224 5.245 5.182 5.186 302,962 -0.04(-0.80%)
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.