BHK Historical Prices | Blackrock Core Bond Trust Black Stock

Dow

0.36% Nasdaq

1.04%

BlackRock Core Bond Trust (BHK)

-NYSE

14.70 0.07(0.48%) 3:05PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 16, 2012	13.50	13.59	13.30	13.33	145,200	12.41
Mar 15, 2012	13.74	13.76	13.54	13.63	99,600	12.69
Mar 14, 2012	14.01	14.02	13.73	13.77	78,100	12.82
Mar 13, 2012	13.92	14.05	13.92	14.05	39,600	13.08
Mar 13, 2012	0.067 Dividend
Mar 12, 2012	13.97	14.02	13.96	14.00	83,100	12.97
Mar 9, 2012	14.10	14.10	13.98	14.00	63,300	12.97
Mar 8, 2012	14.04	14.10	14.03	14.09	61,200	13.05
Mar 7, 2012	14.08	14.09	14.00	14.03	110,100	13.00
Mar 6, 2012	14.18	14.18	13.95	14.03	111,000	13.00
Mar 5, 2012	14.15	14.19	14.13	14.17	80,300	13.12
Mar 2, 2012	14.21	14.23	14.14	14.14	62,600	13.10
Mar 1, 2012	14.25	14.25	14.13	14.21	92,000	13.16
Feb 29, 2012	14.20	14.23	14.16	14.19	63,900	13.14
Feb 28, 2012	14.22	14.24	14.15	14.18	101,200	13.13
Feb 27, 2012	14.17	14.18	14.14	14.18	67,400	13.13
Feb 24, 2012	14.19	14.19	14.11	14.17	82,300	13.12
Feb 23, 2012	14.14	14.16	14.10	14.11	112,000	13.07
Feb 22, 2012	14.08	14.16	14.08	14.12	80,500	13.08
Feb 21, 2012	14.09	14.19	14.08	14.13	82,900	13.09
Feb 17, 2012	14.19	14.22	14.12	14.12	123,700	13.08
Feb 16, 2012	14.11	14.19	14.07	14.14	107,700	13.10
Feb 15, 2012	13.96	14.10	13.93	14.10	84,900	13.06
Feb 14, 2012	13.88	13.94	13.85	13.90	92,500	12.87
Feb 13, 2012	13.88	13.97	13.84	13.85	70,000	12.83
Feb 13, 2012	0.067 Dividend
Feb 10, 2012	13.88	13.90	13.83	13.88	103,300	12.79
Feb 9, 2012	13.85	13.91	13.84	13.89	93,300	12.80
Feb 8, 2012	13.91	13.94	13.77	13.79	61,500	12.71
Feb 7, 2012	13.83	13.95	13.82	13.88	58,800	12.79
Feb 6, 2012	13.85	13.89	13.79	13.84	52,600	12.76
Feb 3, 2012	13.92	13.92	13.82	13.84	82,100	12.76
Feb 2, 2012	13.96	13.97	13.82	13.93	66,100	12.84
Feb 1, 2012	13.92	13.99	13.81	13.98	82,300	12.89
Jan 31, 2012	13.80	13.89	13.77	13.89	67,200	12.80
Jan 30, 2012	13.87	13.88	13.74	13.75	86,800	12.67
Jan 27, 2012	13.86	13.92	13.85	13.87	61,600	12.78
Jan 26, 2012	13.79	13.90	13.79	13.83	92,300	12.75
Jan 25, 2012	13.80	13.81	13.75	13.79	96,200	12.71
Jan 24, 2012	13.67	13.80	13.67	13.80	70,300	12.72
Jan 23, 2012	13.74	13.77	13.70	13.73	99,500	12.66
Jan 20, 2012	13.63	13.73	13.63	13.71	63,600	12.64
Jan 19, 2012	13.77	13.79	13.66	13.73	78,000	12.66
Jan 18, 2012	13.76	13.82	13.76	13.78	82,700	12.70
Jan 17, 2012	13.80	13.85	13.75	13.75	72,500	12.67
Jan 13, 2012	13.80	13.83	13.76	13.80	45,300	12.72
Jan 12, 2012	13.68	13.78	13.68	13.78	83,600	12.70
Jan 11, 2012	13.72	13.72	13.69	13.69	40,700	12.62
Jan 10, 2012	13.72	13.72	13.68	13.70	50,300	12.63
Jan 9, 2012	13.57	13.69	13.55	13.67	68,000	12.60
Jan 6, 2012	13.59	13.63	13.49	13.49	48,600	12.43
Jan 5, 2012	13.63	13.63	13.51	13.60	68,100	12.54
Jan 4, 2012	13.65	13.69	13.61	13.65	50,600	12.58
Jan 3, 2012	13.63	13.64	13.59	13.61	66,500	12.55
Dec 30, 2011	13.59	13.69	13.49	13.52	85,400	12.46
Dec 29, 2011	13.61	13.61	13.51	13.52	64,800	12.46
Dec 28, 2011	13.61	13.79	13.56	13.60	88,300	12.54
Dec 28, 2011	0.067 Dividend
Dec 27, 2011	13.68	13.70	13.59	13.64	104,000	12.51
Dec 23, 2011	13.71	13.73	13.62	13.65	93,800	12.52
Dec 22, 2011	13.60	13.67	13.60	13.64	63,200	12.51
Dec 21, 2011	13.74	13.74	13.58	13.61	140,000	12.48
Dec 20, 2011	13.53	13.69	13.46	13.69	91,100	12.56
Dec 19, 2011	13.44	13.44	13.39	13.44	89,900	12.33
Dec 16, 2011	13.35	13.41	13.28	13.40	91,100	12.29
Dec 15, 2011	13.25	13.31	13.19	13.27	112,800	12.17
Dec 14, 2011	13.18	13.35	13.18	13.22	141,000	12.13
Dec 13, 2011	13.12	13.27	13.12	13.21	134,700	12.12
Dec 12, 2011	13.15	13.26	13.14	13.16	95,500	12.07
Dec 12, 2011	0.067 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BHK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BlackRock Core Bond Trust (BHK)