Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.73 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 17, 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 31, 2012 6.203 6.247 6.176 6.238 198,422 +0.04(+0.72%)
May 30, 2012 6.211 6.225 6.171 6.194 131,268 -0.01(-0.14%)
May 29, 2012 6.278 6.278 6.154 6.203 214,835 -0.01(-0.14%)
May 25, 2012 6.207 6.220 6.171 6.211 123,456 +0.00(+0.00%)
May 24, 2012 6.211 6.211 6.162 6.211 146,484 +0.03(+0.43%)
May 23, 2012 6.149 6.198 6.140 6.185 156,556 +0.05(+0.80%)
May 22, 2012 6.104 6.176 6.104 6.136 137,965 +0.00(+0.07%)
May 21, 2012 6.158 6.158 6.082 6.131 114,124 -0.02(-0.29%)
May 18, 2012 6.149 6.180 6.064 6.149 355,544 +0.03(+0.44%)
May 17, 2012 6.220 6.220 6.118 6.122 117,445 -0.08(-1.22%)
May 16, 2012 6.145 6.207 6.145 6.198 102,678 +0.04(+0.58%)
May 15, 2012 6.158 6.180 6.131 6.162 149,724 +0.02(+0.36%)
May 14, 2012 6.158 6.158 6.122 6.140 167,948 -0.05(-0.79%)
May 11, 2012 6.136 6.189 6.131 6.189 119,369 +0.04(+0.70%)
May 10, 2012 6.119 6.159 6.119 6.146 193,004 +0.00(+0.07%)
May 09, 2012 6.155 6.173 6.133 6.141 160,900 -0.02(-0.36%)
May 08, 2012 6.119 6.168 6.119 6.164 113,370 +0.02(+0.29%)
May 07, 2012 6.071 6.164 6.071 6.146 132,379 +0.03(+0.43%)
May 04, 2012 6.195 6.195 6.079 6.119 208,596 -0.08(-1.29%)
May 03, 2012 6.195 6.199 6.150 6.199 130,965 +0.00(+0.07%)
May 02, 2012 6.181 6.217 6.181 6.195 136,283 -0.01(-0.21%)
May 01, 2012 6.181 6.208 6.164 6.208 187,608 +0.04(+0.72%)
Apr 30, 2012 6.177 6.181 6.133 6.164 130,273 +0.01(+0.22%)
Apr 27, 2012 6.141 6.173 6.133 6.150 112,229 +0.00(+0.07%)
Apr 26, 2012 6.168 6.199 6.146 6.146 100,509 -0.03(-0.50%)
Apr 25, 2012 6.195 6.195 6.141 6.177 118,559 -0.00(-0.07%)
Apr 24, 2012 6.133 6.181 6.098 6.181 300,654 +0.07(+1.16%)
Apr 23, 2012 6.097 6.110 6.062 6.110 155,106 +0.00(+0.00%)
Apr 20, 2012 6.106 6.119 6.102 6.110 152,761 +0.00(+0.07%)
Apr 19, 2012 6.102 6.133 6.075 6.106 121,018 +0.04(+0.73%)
Apr 18, 2012 6.141 6.141 6.035 6.062 186,539 -0.06(-1.01%)
Apr 17, 2012 6.190 6.190 6.119 6.124 181,126 -0.04(-0.58%)
Apr 16, 2012 6.150 6.164 6.124 6.159 97,388 +0.04(+0.58%)
Apr 13, 2012 6.128 6.128 6.066 6.124 64,260 +0.04(+0.66%)
Apr 12, 2012 6.190 6.215 6.062 6.084 228,317 -0.13(-2.16%)
Apr 11, 2012 6.178 6.267 6.152 6.218 194,742 +0.05(+0.86%)
Apr 10, 2012 6.103 6.170 6.103 6.165 133,768 +0.04(+0.65%)
Apr 09, 2012 6.103 6.139 6.077 6.126 115,385 +0.02(+0.36%)
Apr 05, 2012 6.024 6.121 6.024 6.103 188,608 +0.08(+1.24%)
Apr 04, 2012 6.077 6.103 6.028 6.028 131,890 -0.08(-1.37%)
Apr 03, 2012 6.130 6.161 6.090 6.112 105,161 -0.05(-0.86%)
Apr 02, 2012 6.059 6.165 6.059 6.165 126,771 +0.09(+1.45%)
Mar 30, 2012 6.156 6.156 6.028 6.077 218,919 -0.06(-1.01%)
Mar 29, 2012 6.139 6.143 6.126 6.139 216,758 +0.00(+0.00%)
Mar 28, 2012 6.130 6.143 6.117 6.139 262,908 +0.01(+0.14%)
Mar 27, 2012 6.028 6.130 6.015 6.130 331,151 +0.11(+1.91%)
Mar 26, 2012 5.962 6.033 5.953 6.015 168,346 +0.05(+0.89%)
Mar 23, 2012 5.927 5.989 5.914 5.962 184,430 +0.01(+0.22%)
Mar 22, 2012 5.848 5.953 5.848 5.949 322,168 +0.08(+1.35%)
Mar 21, 2012 5.848 5.874 5.772 5.870 339,133 +0.02(+0.38%)
Mar 20, 2012 5.865 5.909 5.834 5.848 197,817 -0.05(-0.90%)
Mar 19, 2012 5.905 5.923 5.861 5.900 213,019 +0.02(+0.30%)
Mar 16, 2012 5.958 5.998 5.870 5.883 328,889 -0.13(-2.20%)
Mar 15, 2012 6.064 6.073 5.975 6.015 225,534 -0.06(-1.02%)
Mar 14, 2012 6.183 6.187 6.059 6.077 176,882 -0.12(-1.99%)
Mar 13, 2012 6.143 6.201 6.143 6.201 89,902 +0.05(+0.84%)
Mar 12, 2012 6.136 6.158 6.131 6.149 189,078 -0.00(-0.00%)
Mar 09, 2012 6.193 6.193 6.140 6.149 143,915 -0.04(-0.64%)
Mar 08, 2012 6.167 6.193 6.162 6.188 139,257 +0.03(+0.43%)
Mar 07, 2012 6.184 6.188 6.149 6.162 250,523 +0.00(+0.00%)
Mar 06, 2012 6.228 6.228 6.127 6.162 252,633 -0.06(-0.99%)
Mar 05, 2012 6.215 6.232 6.206 6.224 182,746 +0.01(+0.21%)
Mar 02, 2012 6.241 6.250 6.210 6.210 142,355 -0.03(-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.