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

BlackRock Core Bond Trust (NY: BHK )

10.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 5.287 5.308 5.270 5.300 157,382 +0.01(+0.24%)
May 23, 2011 5.254 5.300 5.254 5.287 236,506 +0.00(+0.08%)
May 20, 2011 5.270 5.287 5.258 5.283 136,082 -0.00(-0.08%)
May 19, 2011 5.270 5.292 5.256 5.287 196,571 +0.01(+0.24%)
May 18, 2011 5.258 5.308 5.258 5.275 173,166 +0.00(+0.08%)
May 17, 2011 5.266 5.283 5.266 5.270 188,664 -0.01(-0.24%)
May 16, 2011 5.237 5.292 5.237 5.283 163,995 +0.03(+0.56%)
May 13, 2011 5.241 5.279 5.237 5.254 176,787 +0.01(+0.16%)
May 12, 2011 5.262 5.317 5.245 5.245 246,638 -0.03(-0.58%)
May 11, 2011 5.280 5.314 5.263 5.276 214,380 -0.01(-0.24%)
May 10, 2011 5.297 5.339 5.268 5.289 234,151 -0.01(-0.16%)
May 09, 2011 5.226 5.301 5.226 5.297 220,686 +0.06(+1.20%)
May 06, 2011 5.200 5.247 5.200 5.234 162,620 +0.03(+0.56%)
May 05, 2011 5.196 5.247 5.196 5.205 277,338 +0.00(+0.00%)
May 04, 2011 5.205 5.221 5.200 5.205 189,800 -0.00(-0.08%)
May 03, 2011 5.221 5.234 5.200 5.209 107,568 -0.03(-0.64%)
May 02, 2011 5.234 5.242 5.232 5.242 190,476 +0.04(+0.81%)
Apr 29, 2011 5.188 5.205 5.162 5.200 110,780 +0.03(+0.65%)
Apr 28, 2011 5.150 5.184 5.150 5.167 157,490 +0.00(+0.00%)
Apr 27, 2011 5.188 5.192 5.158 5.167 196,454 +0.00(+0.00%)
Apr 26, 2011 5.146 5.179 5.141 5.167 173,393 +0.01(+0.29%)
Apr 25, 2011 5.116 5.158 5.112 5.152 156,578 +0.01(+0.12%)
Apr 21, 2011 5.133 5.158 5.131 5.146 107,249 +0.01(+0.16%)
Apr 20, 2011 5.150 5.158 5.137 5.137 166,472 -0.01(-0.24%)
Apr 19, 2011 5.104 5.150 5.104 5.150 203,893 +0.05(+1.07%)
Apr 18, 2011 5.087 5.116 5.083 5.095 126,794 +0.01(+0.17%)
Apr 15, 2011 5.070 5.116 5.070 5.087 170,893 +0.02(+0.33%)
Apr 14, 2011 5.057 5.087 5.057 5.070 176,378 -0.01(-0.17%)
Apr 13, 2011 5.083 5.104 5.070 5.078 140,226 -0.01(-0.11%)
Apr 12, 2011 5.051 5.101 5.051 5.084 183,480 +0.04(+0.75%)
Apr 11, 2011 5.096 5.096 5.046 5.046 186,058 -0.04(-0.82%)
Apr 08, 2011 5.092 5.092 5.080 5.088 157,136 +0.01(+0.25%)
Apr 07, 2011 5.084 5.105 5.076 5.076 195,349 -0.01(-0.25%)
Apr 06, 2011 5.096 5.105 5.088 5.088 150,881 +0.00(+0.08%)
Apr 05, 2011 5.105 5.109 5.080 5.084 219,002 -0.01(-0.16%)
Apr 04, 2011 5.092 5.105 5.080 5.092 221,008 -0.00(-0.08%)
Apr 01, 2011 5.063 5.096 5.034 5.096 167,310 +0.05(+0.99%)
Mar 31, 2011 5.076 5.080 5.021 5.046 298,551 -0.01(-0.25%)
Mar 30, 2011 5.067 5.067 5.046 5.059 106,490 +0.02(+0.33%)
Mar 29, 2011 5.080 5.084 5.033 5.042 243,007 -0.03(-0.58%)
Mar 28, 2011 5.092 5.092 5.051 5.071 105,973 -0.01(-0.25%)
Mar 25, 2011 5.071 5.092 5.071 5.084 147,489 +0.01(+0.25%)
Mar 24, 2011 5.096 5.096 5.067 5.071 176,047 -0.00(-0.08%)
Mar 23, 2011 5.080 5.080 5.063 5.076 177,970 +0.00(+0.08%)
Mar 22, 2011 5.071 5.080 5.055 5.071 210,104 +0.02(+0.41%)
Mar 21, 2011 5.063 5.063 5.046 5.051 194,650 -0.02(-0.41%)
Mar 18, 2011 5.059 5.071 5.051 5.071 189,297 +0.02(+0.41%)
Mar 17, 2011 5.055 5.065 5.046 5.051 138,410 +0.02(+0.33%)
Mar 16, 2011 5.030 5.059 5.021 5.034 232,333 +0.00(+0.08%)
Mar 15, 2011 5.021 5.034 5.005 5.030 235,514 -0.00(-0.08%)
Mar 14, 2011 5.017 5.051 5.017 5.034 250,536 -0.01(-0.17%)
Mar 11, 2011 5.055 5.055 5.034 5.042 220,390 +0.00(+0.06%)
Mar 10, 2011 5.039 5.052 5.035 5.039 200,348 +0.00(+0.08%)
Mar 09, 2011 5.043 5.056 5.027 5.035 155,872 -0.02(-0.41%)
Mar 08, 2011 5.035 5.056 5.023 5.056 153,972 +0.01(+0.16%)
Mar 07, 2011 5.048 5.054 5.018 5.048 228,441 +0.01(+0.16%)
Mar 04, 2011 5.043 5.052 5.035 5.039 171,214 -0.01(-0.12%)
Mar 03, 2011 5.089 5.089 5.039 5.045 253,975 -0.02(-0.37%)
Mar 02, 2011 5.081 5.093 5.060 5.064 216,112 -0.02(-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.