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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.04 (-0.42%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 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 (%)
May 31, 2012 6.205 6.249 6.178 6.240 198,355 +0.04(+0.72%)
May 30, 2012 6.214 6.227 6.173 6.196 131,223 -0.01(-0.14%)
May 29, 2012 6.280 6.280 6.156 6.205 214,762 -0.01(-0.14%)
May 25, 2012 6.209 6.222 6.173 6.214 123,414 +0.00(+0.00%)
May 24, 2012 6.214 6.214 6.165 6.214 146,434 +0.03(+0.43%)
May 23, 2012 6.151 6.200 6.142 6.187 156,503 +0.05(+0.80%)
May 22, 2012 6.107 6.178 6.107 6.138 137,918 +0.00(+0.07%)
May 21, 2012 6.160 6.160 6.084 6.133 114,085 -0.02(-0.29%)
May 18, 2012 6.151 6.182 6.066 6.151 355,424 +0.03(+0.44%)
May 17, 2012 6.222 6.222 6.120 6.124 117,406 -0.08(-1.22%)
May 16, 2012 6.147 6.209 6.147 6.200 102,643 +0.04(+0.58%)
May 15, 2012 6.160 6.182 6.133 6.165 149,674 +0.02(+0.36%)
May 14, 2012 6.160 6.160 6.124 6.142 167,891 -0.05(-0.79%)
May 11, 2012 6.138 6.191 6.133 6.191 119,328 +0.04(+0.70%)
May 10, 2012 6.121 6.161 6.121 6.148 192,939 +0.00(+0.07%)
May 09, 2012 6.157 6.175 6.135 6.144 160,845 -0.02(-0.36%)
May 08, 2012 6.121 6.170 6.121 6.166 113,332 +0.02(+0.29%)
May 07, 2012 6.073 6.166 6.073 6.148 132,334 +0.03(+0.43%)
May 04, 2012 6.197 6.197 6.081 6.121 208,526 -0.08(-1.29%)
May 03, 2012 6.197 6.201 6.153 6.201 130,921 +0.00(+0.07%)
May 02, 2012 6.184 6.219 6.184 6.197 136,236 -0.01(-0.21%)
May 01, 2012 6.184 6.210 6.166 6.210 187,544 +0.04(+0.72%)
Apr 30, 2012 6.179 6.184 6.135 6.166 130,229 +0.01(+0.22%)
Apr 27, 2012 6.144 6.175 6.135 6.152 112,191 +0.00(+0.07%)
Apr 26, 2012 6.170 6.201 6.148 6.148 100,475 -0.03(-0.50%)
Apr 25, 2012 6.197 6.197 6.144 6.179 118,519 -0.00(-0.07%)
Apr 24, 2012 6.135 6.184 6.100 6.184 300,552 +0.07(+1.16%)
Apr 23, 2012 6.099 6.113 6.064 6.113 155,054 +0.00(+0.00%)
Apr 20, 2012 6.108 6.121 6.104 6.113 152,709 +0.00(+0.07%)
Apr 19, 2012 6.104 6.135 6.077 6.108 120,977 +0.04(+0.73%)
Apr 18, 2012 6.144 6.144 6.037 6.064 186,475 -0.06(-1.01%)
Apr 17, 2012 6.192 6.192 6.121 6.126 181,065 -0.04(-0.58%)
Apr 16, 2012 6.152 6.166 6.126 6.161 97,355 +0.04(+0.58%)
Apr 13, 2012 6.130 6.130 6.068 6.126 64,238 +0.04(+0.66%)
Apr 12, 2012 6.192 6.217 6.064 6.086 228,240 -0.13(-2.16%)
Apr 11, 2012 6.181 6.269 6.154 6.220 194,676 +0.05(+0.86%)
Apr 10, 2012 6.106 6.172 6.106 6.167 133,723 +0.04(+0.65%)
Apr 09, 2012 6.106 6.141 6.079 6.128 115,346 +0.02(+0.36%)
Apr 05, 2012 6.026 6.123 6.026 6.106 188,544 +0.08(+1.24%)
Apr 04, 2012 6.079 6.105 6.030 6.030 131,845 -0.08(-1.37%)
Apr 03, 2012 6.132 6.163 6.092 6.114 105,125 -0.05(-0.86%)
Apr 02, 2012 6.061 6.167 6.061 6.167 126,728 +0.09(+1.45%)
Mar 30, 2012 6.159 6.159 6.030 6.079 218,845 -0.06(-1.01%)
Mar 29, 2012 6.141 6.145 6.128 6.141 216,684 +0.00(+0.00%)
Mar 28, 2012 6.132 6.145 6.119 6.141 262,819 +0.01(+0.14%)
Mar 27, 2012 6.030 6.132 6.017 6.132 331,038 +0.11(+1.91%)
Mar 26, 2012 5.964 6.035 5.955 6.017 168,289 +0.05(+0.89%)
Mar 23, 2012 5.929 5.991 5.916 5.964 184,367 +0.01(+0.22%)
Mar 22, 2012 5.849 5.955 5.849 5.951 322,059 +0.08(+1.35%)
Mar 21, 2012 5.849 5.876 5.774 5.872 339,019 +0.02(+0.38%)
Mar 20, 2012 5.867 5.911 5.836 5.849 197,750 -0.05(-0.90%)
Mar 19, 2012 5.907 5.925 5.863 5.902 212,947 +0.02(+0.30%)
Mar 16, 2012 5.960 6.000 5.872 5.885 328,778 -0.13(-2.20%)
Mar 15, 2012 6.066 6.075 5.978 6.017 225,457 -0.06(-1.02%)
Mar 14, 2012 6.185 6.189 6.061 6.079 176,822 -0.12(-1.99%)
Mar 13, 2012 6.145 6.203 6.145 6.203 89,872 +0.05(+0.84%)
Mar 12, 2012 6.138 6.160 6.133 6.151 189,014 -0.00(-0.00%)
Mar 09, 2012 6.195 6.195 6.142 6.151 143,866 -0.04(-0.64%)
Mar 08, 2012 6.169 6.195 6.164 6.191 139,209 +0.03(+0.43%)
Mar 07, 2012 6.186 6.191 6.151 6.164 250,438 +0.00(+0.00%)
Mar 06, 2012 6.230 6.230 6.129 6.164 252,548 -0.06(-0.99%)
Mar 05, 2012 6.217 6.234 6.208 6.226 182,684 +0.01(+0.21%)
Mar 02, 2012 6.243 6.252 6.213 6.213 142,307 -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.