Skip to main content

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

Historical Prices

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.