Send me a link:

*Text messaging rates may apply.

 Dow Down0.20% Nasdaq Up0.14%

More On BHK

Quotes

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

Financials


BlackRock Core Bond Trust (BHK)

-NYSE
13.79 Down 0.04(0.29%) 3:33PM EDT - NYSE Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 8, 201214.0414.1014.0314.0961,20012.04
Mar 7, 201214.0814.0914.0014.03110,10011.99
Mar 6, 201214.1814.1813.9514.03111,00011.99
Mar 5, 201214.1514.1914.1314.1780,30012.10
Mar 2, 201214.2114.2314.1414.1462,60012.08
Mar 1, 201214.2514.2514.1314.2192,00012.14
Feb 29, 201214.2014.2314.1614.1963,90012.12
Feb 28, 201214.2214.2414.1514.18101,20012.11
Feb 27, 201214.1714.1814.1414.1867,40012.11
Feb 24, 201214.1914.1914.1114.1782,30012.10
Feb 23, 201214.1414.1614.1014.11112,00012.05
Feb 22, 201214.0814.1614.0814.1280,50012.06
Feb 21, 201214.0914.1914.0814.1382,90012.07
Feb 17, 201214.1914.2214.1214.12123,70012.06
Feb 16, 201214.1114.1914.0714.14107,70012.08
Feb 15, 201213.9614.1013.9314.1084,90012.04
Feb 14, 201213.8813.9413.8513.9092,50011.87
Feb 13, 201213.8813.9713.8413.8570,00011.83
Feb 13, 20120.067 Dividend
Feb 10, 201213.8813.9013.8313.88103,30011.80
Feb 9, 201213.8513.9113.8413.8993,30011.81
Feb 8, 201213.9113.9413.7713.7961,50011.72
Feb 7, 201213.8313.9513.8213.8858,80011.80
Feb 6, 201213.8513.8913.7913.8452,60011.77
Feb 3, 201213.9213.9213.8213.8482,10011.77
Feb 2, 201213.9613.9713.8213.9366,10011.84
Feb 1, 201213.9213.9913.8113.9882,30011.88
Jan 31, 201213.8013.8913.7713.8967,20011.81
Jan 30, 201213.8713.8813.7413.7586,80011.69
Jan 27, 201213.8613.9213.8513.8761,60011.79
Jan 26, 201213.7913.9013.7913.8392,30011.76
Jan 25, 201213.8013.8113.7513.7996,20011.72
Jan 24, 201213.6713.8013.6713.8070,30011.73
Jan 23, 201213.7413.7713.7013.7399,50011.67
Jan 20, 201213.6313.7313.6313.7163,60011.66
Jan 19, 201213.7713.7913.6613.7378,00011.67
Jan 18, 201213.7613.8213.7613.7882,70011.71
Jan 17, 201213.8013.8513.7513.7572,50011.69
Jan 13, 201213.8013.8313.7613.8045,30011.73
Jan 12, 201213.6813.7813.6813.7883,60011.71
Jan 11, 201213.7213.7213.6913.6940,70011.64
Jan 10, 201213.7213.7213.6813.7050,30011.65
Jan 9, 201213.5713.6913.5513.6768,00011.62
Jan 6, 201213.5913.6313.4913.4948,60011.47
Jan 5, 201213.6313.6313.5113.6068,10011.56
Jan 4, 201213.6513.6913.6113.6550,60011.60
Jan 3, 201213.6313.6413.5913.6166,50011.57
Dec 30, 201113.5913.6913.4913.5285,40011.49
Dec 29, 201113.6113.6113.5113.5264,80011.49
Dec 28, 201113.6113.7913.5613.6088,30011.56
Dec 28, 20110.067 Dividend
Dec 27, 201113.6813.7013.5913.64104,00011.54
Dec 23, 201113.7113.7313.6213.6593,80011.55
Dec 22, 201113.6013.6713.6013.6463,20011.54
Dec 21, 201113.7413.7413.5813.61140,00011.51
Dec 20, 201113.5313.6913.4613.6991,10011.58
Dec 19, 201113.4413.4413.3913.4489,90011.37
Dec 16, 201113.3513.4113.2813.4091,10011.34
Dec 15, 201113.2513.3113.1913.27112,80011.23
Dec 14, 201113.1813.3513.1813.22141,00011.18
Dec 13, 201113.1213.2713.1213.21134,70011.17
Dec 12, 201113.1513.2613.1413.1695,50011.13
Dec 12, 20110.067 Dividend
Dec 9, 201113.2013.3313.2013.3166,50011.20
Dec 8, 201113.1313.2513.1213.2545,40011.15
Dec 7, 201113.1413.2113.1413.2148,30011.12
Dec 6, 201113.1513.2113.1513.2153,60011.12
Dec 5, 201113.0313.2113.0313.1962,90011.10
Dec 2, 201113.0113.1112.9513.0667,00010.99
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.