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

BlackRock Core Bond Trust (NY: BHK )

10.63 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 5.439 5.495 5.435 5.447 200,392 +0.03(+0.48%)
Aug 30, 2011 5.469 5.473 5.422 5.422 106,292 -0.03(-0.63%)
Aug 29, 2011 5.452 5.456 5.417 5.456 117,965 +0.01(+0.16%)
Aug 26, 2011 5.379 5.447 5.379 5.447 125,641 +0.07(+1.28%)
Aug 25, 2011 5.404 5.426 5.353 5.379 106,970 -0.04(-0.71%)
Aug 24, 2011 5.435 5.460 5.387 5.417 139,877 -0.04(-0.71%)
Aug 23, 2011 5.439 5.465 5.409 5.456 152,673 +0.04(+0.79%)
Aug 22, 2011 5.473 5.473 5.392 5.413 95,837 -0.03(-0.55%)
Aug 19, 2011 5.460 5.465 5.387 5.443 186,892 -0.01(-0.24%)
Aug 18, 2011 5.417 5.499 5.413 5.456 263,856 -0.00(-0.08%)
Aug 17, 2011 5.413 5.473 5.413 5.460 267,103 +0.05(+0.87%)
Aug 16, 2011 5.430 5.446 5.400 5.413 169,672 -0.00(-0.08%)
Aug 15, 2011 5.366 5.422 5.319 5.417 286,653 +0.06(+1.20%)
Aug 12, 2011 5.344 5.357 5.271 5.353 130,832 +0.05(+0.99%)
Aug 11, 2011 5.263 5.357 5.256 5.301 280,864 +0.03(+0.53%)
Aug 10, 2011 5.204 5.290 5.192 5.273 228,416 +0.03(+0.57%)
Aug 09, 2011 5.277 5.247 5.119 5.243 372,348 +0.11(+2.08%)
Aug 08, 2011 5.277 5.298 5.123 5.136 456,503 -0.20(-3.68%)
Aug 05, 2011 5.379 5.384 5.285 5.332 341,168 -0.05(-0.87%)
Aug 04, 2011 5.371 5.418 5.350 5.379 302,394 +0.00(+0.00%)
Aug 03, 2011 5.397 5.414 5.324 5.379 244,109 +0.00(+0.08%)
Aug 02, 2011 5.303 5.392 5.303 5.375 145,737 +0.04(+0.80%)
Aug 01, 2011 5.315 5.358 5.294 5.332 166,555 +0.07(+1.30%)
Jul 29, 2011 5.273 5.273 5.187 5.264 262,386 -0.01(-0.16%)
Jul 28, 2011 5.298 5.303 5.251 5.273 238,535 -0.06(-1.04%)
Jul 27, 2011 5.328 5.331 5.303 5.328 182,724 -0.00(-0.08%)
Jul 26, 2011 5.303 5.350 5.303 5.332 220,727 +0.00(+0.08%)
Jul 25, 2011 5.247 5.375 5.247 5.328 171,532 -0.03(-0.64%)
Jul 22, 2011 5.362 5.379 5.354 5.362 169,073 -0.00(-0.08%)
Jul 21, 2011 5.384 5.409 5.362 5.367 127,050 -0.01(-0.16%)
Jul 20, 2011 5.375 5.397 5.371 5.375 100,866 -0.01(-0.16%)
Jul 19, 2011 5.371 5.388 5.362 5.384 126,605 +0.01(+0.16%)
Jul 18, 2011 5.392 5.418 5.371 5.375 126,121 -0.03(-0.63%)
Jul 15, 2011 5.431 5.431 5.397 5.409 159,807 -0.02(-0.39%)
Jul 14, 2011 5.461 5.461 5.431 5.431 126,003 -0.01(-0.24%)
Jul 13, 2011 5.443 5.452 5.401 5.443 107,844 -0.00(-0.02%)
Jul 12, 2011 5.411 5.449 5.411 5.445 111,947 +0.01(+0.23%)
Jul 11, 2011 5.368 5.445 5.368 5.432 151,845 +0.06(+1.19%)
Jul 08, 2011 5.351 5.373 5.351 5.368 45,073 -0.01(-0.24%)
Jul 07, 2011 5.364 5.381 5.339 5.381 105,554 +0.03(+0.64%)
Jul 06, 2011 5.373 5.377 5.343 5.347 77,239 -0.02(-0.32%)
Jul 05, 2011 5.377 5.377 5.351 5.364 116,317 +0.00(+0.00%)
Jul 01, 2011 5.339 5.364 5.339 5.364 70,217 +0.04(+0.80%)
Jun 30, 2011 5.381 5.381 5.317 5.322 132,342 -0.01(-0.24%)
Jun 29, 2011 5.390 5.394 5.334 5.334 122,851 -0.04(-0.79%)
Jun 28, 2011 5.411 5.411 5.334 5.377 172,655 -0.02(-0.31%)
Jun 27, 2011 5.351 5.402 5.351 5.394 116,520 +0.04(+0.71%)
Jun 24, 2011 5.360 5.402 5.347 5.356 219,435 +0.02(+0.37%)
Jun 23, 2011 5.330 5.364 5.330 5.336 117,593 +0.00(+0.02%)
Jun 22, 2011 5.313 5.351 5.313 5.334 148,704 +0.01(+0.16%)
Jun 21, 2011 5.317 5.339 5.309 5.326 133,498 +0.03(+0.64%)
Jun 20, 2011 5.296 5.300 5.275 5.292 144,643 -0.03(-0.56%)
Jun 17, 2011 5.313 5.322 5.300 5.322 108,493 +0.04(+0.80%)
Jun 16, 2011 5.283 5.326 5.279 5.279 200,189 -0.01(-0.16%)
Jun 15, 2011 5.292 5.313 5.279 5.288 270,346 -0.02(-0.40%)
Jun 14, 2011 5.339 5.360 5.296 5.309 191,915 -0.02(-0.40%)
Jun 13, 2011 5.351 5.373 5.309 5.330 160,548 -0.00(-0.02%)
Jun 10, 2011 5.391 5.391 5.306 5.331 213,219 -0.03(-0.63%)
Jun 09, 2011 5.386 5.386 5.365 5.365 120,799 +0.01(+0.24%)
Jun 08, 2011 5.340 5.382 5.340 5.352 142,868 -0.02(-0.31%)
Jun 07, 2011 5.386 5.386 5.348 5.369 155,068 +0.00(+0.00%)
Jun 06, 2011 5.382 5.395 5.344 5.369 105,585 +0.01(+0.16%)
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.