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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 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 6.248 6.292 6.221 6.283 196,992 +0.04(+0.72%)
May 30, 2012 6.257 6.270 6.216 6.239 130,321 -0.01(-0.14%)
May 29, 2012 6.324 6.324 6.198 6.248 213,286 -0.01(-0.14%)
May 25, 2012 6.252 6.265 6.216 6.257 122,566 +0.00(+0.00%)
May 24, 2012 6.257 6.257 6.207 6.257 145,428 +0.03(+0.43%)
May 23, 2012 6.194 6.243 6.185 6.230 155,427 +0.05(+0.80%)
May 22, 2012 6.149 6.221 6.149 6.180 136,970 +0.00(+0.07%)
May 21, 2012 6.203 6.203 6.126 6.176 113,301 -0.02(-0.29%)
May 18, 2012 6.194 6.225 6.108 6.194 352,981 +0.03(+0.44%)
May 17, 2012 6.266 6.266 6.162 6.167 116,599 -0.08(-1.22%)
May 16, 2012 6.189 6.252 6.189 6.243 101,938 +0.04(+0.58%)
May 15, 2012 6.203 6.225 6.176 6.207 148,645 +0.02(+0.36%)
May 14, 2012 6.203 6.203 6.167 6.185 166,737 -0.05(-0.79%)
May 11, 2012 6.180 6.234 6.176 6.234 118,508 +0.04(+0.70%)
May 10, 2012 6.164 6.204 6.164 6.191 191,613 +0.00(+0.07%)
May 09, 2012 6.199 6.217 6.177 6.186 159,740 -0.02(-0.36%)
May 08, 2012 6.164 6.213 6.164 6.208 112,553 +0.02(+0.29%)
May 07, 2012 6.115 6.208 6.115 6.191 131,425 +0.03(+0.43%)
May 04, 2012 6.240 6.240 6.124 6.164 207,092 -0.08(-1.29%)
May 03, 2012 6.240 6.244 6.195 6.244 130,021 +0.00(+0.07%)
May 02, 2012 6.226 6.262 6.226 6.240 135,300 -0.01(-0.21%)
May 01, 2012 6.226 6.253 6.208 6.253 186,255 +0.04(+0.72%)
Apr 30, 2012 6.222 6.226 6.177 6.208 129,334 +0.01(+0.22%)
Apr 27, 2012 6.186 6.217 6.177 6.195 111,420 +0.00(+0.07%)
Apr 26, 2012 6.213 6.244 6.191 6.191 99,785 -0.03(-0.50%)
Apr 25, 2012 6.240 6.240 6.186 6.222 117,705 -0.00(-0.07%)
Apr 24, 2012 6.177 6.226 6.143 6.226 298,486 +0.07(+1.16%)
Apr 23, 2012 6.141 6.155 6.106 6.155 153,988 +0.00(+0.00%)
Apr 20, 2012 6.150 6.164 6.146 6.155 151,660 +0.00(+0.07%)
Apr 19, 2012 6.146 6.177 6.119 6.150 120,145 +0.04(+0.73%)
Apr 18, 2012 6.186 6.186 6.079 6.106 185,194 -0.06(-1.01%)
Apr 17, 2012 6.235 6.235 6.164 6.168 179,821 -0.04(-0.58%)
Apr 16, 2012 6.195 6.208 6.168 6.204 96,686 +0.04(+0.58%)
Apr 13, 2012 6.173 6.173 6.110 6.168 63,797 +0.04(+0.66%)
Apr 12, 2012 6.235 6.260 6.106 6.128 226,672 -0.14(-2.16%)
Apr 11, 2012 6.223 6.312 6.197 6.263 193,338 +0.05(+0.86%)
Apr 10, 2012 6.148 6.214 6.148 6.210 132,804 +0.04(+0.65%)
Apr 09, 2012 6.148 6.183 6.121 6.170 114,553 +0.02(+0.36%)
Apr 05, 2012 6.068 6.166 6.068 6.148 187,248 +0.08(+1.24%)
Apr 04, 2012 6.121 6.147 6.072 6.072 130,939 -0.08(-1.37%)
Apr 03, 2012 6.174 6.206 6.134 6.157 104,403 -0.05(-0.86%)
Apr 02, 2012 6.103 6.210 6.103 6.210 125,857 +0.09(+1.45%)
Mar 30, 2012 6.201 6.201 6.072 6.121 217,341 -0.06(-1.01%)
Mar 29, 2012 6.183 6.188 6.170 6.183 215,195 +0.00(+0.00%)
Mar 28, 2012 6.174 6.188 6.161 6.183 261,012 +0.01(+0.14%)
Mar 27, 2012 6.072 6.174 6.059 6.174 328,763 +0.12(+1.91%)
Mar 26, 2012 6.006 6.077 5.996 6.059 167,133 +0.05(+0.89%)
Mar 23, 2012 5.970 6.032 5.957 6.006 183,100 +0.01(+0.22%)
Mar 22, 2012 5.890 5.997 5.890 5.992 319,846 +0.08(+1.35%)
Mar 21, 2012 5.890 5.917 5.814 5.912 336,689 +0.02(+0.38%)
Mar 20, 2012 5.908 5.952 5.877 5.890 196,391 -0.05(-0.90%)
Mar 19, 2012 5.948 5.966 5.903 5.943 211,483 +0.02(+0.30%)
Mar 16, 2012 6.001 6.041 5.912 5.926 326,518 -0.13(-2.20%)
Mar 15, 2012 6.108 6.117 6.019 6.059 223,908 -0.06(-1.02%)
Mar 14, 2012 6.228 6.232 6.103 6.121 175,607 -0.12(-1.99%)
Mar 13, 2012 6.188 6.246 6.188 6.246 89,254 +0.05(+0.84%)
Mar 12, 2012 6.180 6.202 6.176 6.194 187,715 -0.00(-0.00%)
Mar 09, 2012 6.238 6.238 6.185 6.194 142,878 -0.04(-0.64%)
Mar 08, 2012 6.211 6.238 6.207 6.233 138,253 +0.03(+0.43%)
Mar 07, 2012 6.229 6.233 6.194 6.207 248,717 +0.00(+0.00%)
Mar 06, 2012 6.273 6.273 6.171 6.207 250,812 -0.06(-0.99%)
Mar 05, 2012 6.260 6.278 6.251 6.269 181,429 +0.01(+0.21%)
Mar 02, 2012 6.286 6.295 6.256 6.256 141,329 -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.