BlackRock Core Bond Closed Fun Recent Share Price (USX:BHK)

USX:BHK - Blackrock Core Bond Trust BlackRock Core Bond Closed Fun
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Apr 2005	USD	13.4	13.62	13.3525	13.5	13.5	+0.02 (+0.15%)	35,800
15 Apr 2005	USD	13.53	13.68	13.28	13.48	13.48	-0.11 (-0.81%)	56,000
14 Apr 2005	USD	13.53	13.65	13.45	13.59	13.59	-0.07 (-0.51%)	46,900
13 Apr 2005	USD	13.63	13.7155	13.54	13.66	13.66	0.0 (0.0%)	33,200
12 Apr 2005	USD	13.4	13.73	13.4	13.66	13.66	+0.19 (+1.41%)	46,200
11 Apr 2005	USD	13.36	13.5	13.32	13.47	13.47	+0.07 (+0.52%)	44,100
8 Apr 2005	USD	13.4	13.5	13.29	13.4	13.4	-0.05 (-0.37%)	39,200
7 Apr 2005	USD	13.47	13.48	13.38	13.45	13.45	-0.06 (-0.44%)	49,100
6 Apr 2005	USD	13.51	13.6	13.5	13.51	13.51	-0.02 (-0.15%)	40,200
5 Apr 2005	USD	13.51	13.58	13.48	13.53	13.53	+0.01 (+0.07%)	43,800
4 Apr 2005	USD	13.47	13.58	13.41	13.52	13.52	-0.01 (-0.07%)	46,900
1 Apr 2005	USD	13.46	13.7	13.42	13.53	13.53	+0.17 (+1.27%)	33,600
31 Mar 2005	USD	13.37	13.45	13.25	13.36	13.36	+0.01 (+0.07%)	51,400
30 Mar 2005	USD	13.2	13.39	13.15	13.35	13.35	+0.18 (+1.37%)	50,700
29 Mar 2005	USD	13.19	13.19	13.11	13.17	13.17	+0.01 (+0.08%)	42,200
28 Mar 2005	USD	13.16	13.34	13.1	13.16	13.16	-0.01 (-0.08%)	61,500
25 Mar 2005	USD	13.17	13.17	13.17	13.17	13.17	0.0 (0.0%)	0
24 Mar 2005	USD	13.13	13.24	13.07	13.17	13.17	+0.02 (+0.15%)	61,300
23 Mar 2005	USD	13.14	13.17	13.06	13.15	13.15	-0.02 (-0.15%)	108,600
22 Mar 2005	USD	13.41	13.48	13.1	13.17	13.17	-0.26 (-1.94%)	125,100
21 Mar 2005	USD	13.42	13.49	13.41	13.43	13.43	-0.05 (-0.37%)	72,300
18 Mar 2005	USD	13.5	13.57	13.41	13.48	13.48	-0.11 (-0.81%)	64,700
17 Mar 2005	USD	13.6	13.62	13.51	13.59	13.59	+0.01 (+0.07%)	51,600
16 Mar 2005	USD	13.72	13.72	13.55	13.58	13.58	-0.17 (-1.24%)	77,900
15 Mar 2005	USD	13.8	13.85	13.74	13.75	13.75	-0.06 (-0.43%)	39,200
14 Mar 2005	USD	13.72	13.86	13.71	13.81	13.81	+0.07 (+0.51%)	52,900
11 Mar 2005	USD	13.91	13.91	13.74	13.74	13.74	-0.19 (-1.36%)	85,800
10 Mar 2005	USD	14	14.02	13.92	13.93	13.93	-0.02 (-0.14%)	54,100
9 Mar 2005	USD	14.2	14.2	13.95	13.95	13.95	-0.2 (-1.41%)	78,400
8 Mar 2005	USD	14.18	14.23	14.14	14.15	14.15	-0.03 (-0.21%)	56,600

Unicorn Response |