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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.50%)
Streaming Delayed Price Updated: 11:55 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 6.506 6.551 6.506 6.533 230,123 +0.01(+0.14%)
Jun 28, 2012 6.533 6.578 6.502 6.524 226,320 -0.02(-0.28%)
Jun 27, 2012 6.478 6.542 6.468 6.542 259,692 +0.09(+1.33%)
Jun 26, 2012 6.433 6.474 6.433 6.456 481,041 +0.00(+0.00%)
Jun 25, 2012 6.433 6.474 6.429 6.456 324,757 -0.01(-0.21%)
Jun 22, 2012 6.442 6.469 6.415 6.469 211,770 +0.02(+0.35%)
Jun 21, 2012 6.402 6.447 6.379 6.447 287,264 +0.05(+0.85%)
Jun 20, 2012 6.388 6.393 6.370 6.393 265,648 +0.02(+0.35%)
Jun 19, 2012 6.339 6.370 6.334 6.370 201,909 +0.03(+0.50%)
Jun 18, 2012 6.357 6.366 6.314 6.339 223,072 -0.01(-0.21%)
Jun 15, 2012 6.357 6.384 6.321 6.352 149,004 +0.03(+0.50%)
Jun 14, 2012 6.393 6.393 6.320 6.321 144,413 -0.03(-0.50%)
Jun 13, 2012 6.321 6.366 6.309 6.352 133,856 +0.01(+0.09%)
Jun 12, 2012 6.283 6.351 6.283 6.346 180,489 +0.05(+0.78%)
Jun 11, 2012 6.337 6.346 6.288 6.297 187,130 -0.01(-0.14%)
Jun 08, 2012 6.283 6.319 6.261 6.306 129,882 +0.01(+0.14%)
Jun 07, 2012 6.274 6.306 6.266 6.297 177,962 -0.00(-0.07%)
Jun 06, 2012 6.292 6.306 6.257 6.301 178,314 +0.01(+0.14%)
Jun 05, 2012 6.288 6.315 6.283 6.292 156,613 -0.02(-0.28%)
Jun 04, 2012 6.301 6.337 6.274 6.310 133,149 +0.01(+0.14%)
Jun 01, 2012 6.225 6.315 6.225 6.301 201,096 +0.02(+0.29%)
May 31, 2012 6.248 6.292 6.221 6.283 196,992 +0.04(+0.72%)
May 30, 2012 6.257 6.270 6.216 6.239 130,321 -0.01(-0.14%)
May 29, 2012 6.324 6.324 6.198 6.248 213,286 -0.01(-0.14%)
May 25, 2012 6.252 6.265 6.216 6.257 122,566 +0.00(+0.00%)
May 24, 2012 6.257 6.257 6.207 6.257 145,428 +0.03(+0.43%)
May 23, 2012 6.194 6.243 6.185 6.230 155,427 +0.05(+0.80%)
May 22, 2012 6.149 6.221 6.149 6.180 136,970 +0.00(+0.07%)
May 21, 2012 6.203 6.203 6.126 6.176 113,301 -0.02(-0.29%)
May 18, 2012 6.194 6.225 6.108 6.194 352,981 +0.03(+0.44%)
May 17, 2012 6.266 6.266 6.162 6.167 116,599 -0.08(-1.22%)
May 16, 2012 6.189 6.252 6.189 6.243 101,938 +0.04(+0.58%)
May 15, 2012 6.203 6.225 6.176 6.207 148,645 +0.02(+0.36%)
May 14, 2012 6.203 6.203 6.167 6.185 166,737 -0.05(-0.79%)
May 11, 2012 6.180 6.234 6.176 6.234 118,508 +0.04(+0.70%)
May 10, 2012 6.164 6.204 6.164 6.191 191,613 +0.00(+0.07%)
May 09, 2012 6.199 6.217 6.177 6.186 159,740 -0.02(-0.36%)
May 08, 2012 6.164 6.213 6.164 6.208 112,553 +0.02(+0.29%)
May 07, 2012 6.115 6.208 6.115 6.191 131,425 +0.03(+0.43%)
May 04, 2012 6.240 6.240 6.124 6.164 207,092 -0.08(-1.29%)
May 03, 2012 6.240 6.244 6.195 6.244 130,021 +0.00(+0.07%)
May 02, 2012 6.226 6.262 6.226 6.240 135,300 -0.01(-0.21%)
May 01, 2012 6.226 6.253 6.208 6.253 186,255 +0.04(+0.72%)
Apr 30, 2012 6.222 6.226 6.177 6.208 129,334 +0.01(+0.22%)
Apr 27, 2012 6.186 6.217 6.177 6.195 111,420 +0.00(+0.07%)
Apr 26, 2012 6.213 6.244 6.191 6.191 99,785 -0.03(-0.50%)
Apr 25, 2012 6.240 6.240 6.186 6.222 117,705 -0.00(-0.07%)
Apr 24, 2012 6.177 6.226 6.143 6.226 298,486 +0.07(+1.16%)
Apr 23, 2012 6.141 6.155 6.106 6.155 153,988 +0.00(+0.00%)
Apr 20, 2012 6.150 6.164 6.146 6.155 151,660 +0.00(+0.07%)
Apr 19, 2012 6.146 6.177 6.119 6.150 120,145 +0.04(+0.73%)
Apr 18, 2012 6.186 6.186 6.079 6.106 185,194 -0.06(-1.01%)
Apr 17, 2012 6.235 6.235 6.164 6.168 179,821 -0.04(-0.58%)
Apr 16, 2012 6.195 6.208 6.168 6.204 96,686 +0.04(+0.58%)
Apr 13, 2012 6.173 6.173 6.110 6.168 63,797 +0.04(+0.66%)
Apr 12, 2012 6.235 6.260 6.106 6.128 226,672 -0.14(-2.16%)
Apr 11, 2012 6.223 6.312 6.197 6.263 193,338 +0.05(+0.86%)
Apr 10, 2012 6.148 6.214 6.148 6.210 132,804 +0.04(+0.65%)
Apr 09, 2012 6.148 6.183 6.121 6.170 114,553 +0.02(+0.36%)
Apr 05, 2012 6.068 6.166 6.068 6.148 187,248 +0.08(+1.24%)
Apr 04, 2012 6.121 6.147 6.072 6.072 130,939 -0.08(-1.37%)
Apr 03, 2012 6.174 6.206 6.134 6.157 104,403 -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.