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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2011 5.104 5.108 5.050 5.071 212,698 -0.02(-0.33%)
Jan 28, 2011 5.063 5.290 5.059 5.087 217,278 +0.02(+0.49%)
Jan 27, 2011 5.083 5.092 5.054 5.063 162,777 -0.03(-0.65%)
Jan 26, 2011 5.063 5.121 5.063 5.096 237,773 +0.01(+0.24%)
Jan 25, 2011 5.083 5.104 5.054 5.083 211,314 +0.01(+0.24%)
Jan 24, 2011 5.013 5.075 5.013 5.071 181,065 +0.05(+0.99%)
Jan 21, 2011 4.997 5.054 4.997 5.021 194,826 +0.01(+0.16%)
Jan 20, 2011 5.050 5.054 5.009 5.013 198,056 -0.05(-0.98%)
Jan 19, 2011 5.042 5.075 5.025 5.063 211,120 +0.02(+0.33%)
Jan 18, 2011 5.059 5.079 5.034 5.046 547,347 -0.05(-0.97%)
Jan 14, 2011 5.096 5.121 5.071 5.096 303,553 +0.01(+0.24%)
Jan 13, 2011 5.125 5.154 5.083 5.083 202,542 -0.05(-0.89%)
Jan 12, 2011 5.133 5.154 5.104 5.129 112,647 -0.02(-0.40%)
Jan 11, 2011 5.137 5.149 5.104 5.149 131,523 +0.02(+0.40%)
Jan 10, 2011 5.154 5.154 5.087 5.129 143,185 +0.02(+0.49%)
Jan 07, 2011 5.096 5.125 5.092 5.104 257,478 -0.01(-0.16%)
Jan 06, 2011 5.112 5.154 5.112 5.112 174,830 -0.01(-0.24%)
Jan 05, 2011 5.125 5.141 5.079 5.125 262,281 -0.02(-0.48%)
Jan 04, 2011 5.187 5.207 5.145 5.149 305,136 -0.04(-0.80%)
Jan 03, 2011 5.191 5.216 5.149 5.191 161,316 +0.02(+0.32%)
Dec 31, 2010 5.083 5.183 5.067 5.174 199,351 +0.07(+1.38%)
Dec 30, 2010 5.042 5.116 5.042 5.104 206,288 +0.02(+0.41%)
Dec 29, 2010 5.116 5.116 5.030 5.083 201,163 +0.02(+0.33%)
Dec 28, 2010 5.083 5.124 5.058 5.066 137,436 -0.01(-0.24%)
Dec 27, 2010 5.111 5.111 5.042 5.079 167,773 -0.02(-0.30%)
Dec 23, 2010 5.128 5.128 5.062 5.094 166,251 -0.01(-0.14%)
Dec 22, 2010 5.111 5.136 5.079 5.101 232,803 +0.03(+0.69%)
Dec 21, 2010 5.034 5.128 5.017 5.066 219,662 +0.01(+0.16%)
Dec 20, 2010 5.115 5.115 5.005 5.058 290,769 +0.08(+1.56%)
Dec 17, 2010 4.968 5.038 4.968 4.981 256,267 +0.01(+0.25%)
Dec 16, 2010 4.936 4.997 4.936 4.968 239,795 +0.02(+0.46%)
Dec 15, 2010 4.952 4.981 4.940 4.946 323,727 -0.06(-1.19%)
Dec 14, 2010 4.977 5.005 4.968 5.005 316,409 +0.00(+0.08%)
Dec 13, 2010 5.009 5.020 4.972 5.001 337,541 -0.03(-0.51%)
Dec 10, 2010 4.982 5.043 4.982 5.027 196,238 +0.03(+0.57%)
Dec 09, 2010 5.059 5.116 4.978 4.998 563,410 -0.09(-1.68%)
Dec 08, 2010 5.185 5.185 5.039 5.084 410,278 -0.14(-2.65%)
Dec 07, 2010 5.254 5.279 5.169 5.222 375,556 -0.05(-1.00%)
Dec 06, 2010 5.319 5.319 5.238 5.275 208,663 -0.07(-1.22%)
Dec 03, 2010 5.299 5.340 5.226 5.340 168,753 +0.07(+1.23%)
Dec 02, 2010 5.348 5.372 5.258 5.275 161,720 -0.10(-1.82%)
Dec 01, 2010 5.336 5.380 5.327 5.372 249,448 +0.04(+0.69%)
Nov 30, 2010 5.356 5.356 5.323 5.336 124,502 +0.01(+0.26%)
Nov 29, 2010 5.295 5.327 5.295 5.322 137,392 +0.00(+0.04%)
Nov 26, 2010 5.303 5.332 5.303 5.319 88,983 -0.02(-0.46%)
Nov 24, 2010 5.348 5.344 5.344 5.344 137,156 -0.01(-0.23%)
Nov 23, 2010 5.323 5.356 5.323 5.356 140,121 +0.03(+0.53%)
Nov 22, 2010 5.254 5.327 5.254 5.327 235,965 +0.05(+1.00%)
Nov 19, 2010 5.262 5.279 5.222 5.275 135,141 +0.03(+0.62%)
Nov 18, 2010 5.246 5.246 5.173 5.242 147,233 +0.04(+0.78%)
Nov 17, 2010 5.141 5.222 5.141 5.202 194,737 +0.04(+0.71%)
Nov 16, 2010 5.100 5.165 5.076 5.165 351,858 +0.04(+0.71%)
Nov 15, 2010 5.218 5.242 5.128 5.128 398,259 -0.13(-2.47%)
Nov 12, 2010 5.397 5.409 5.258 5.258 277,452 -0.15(-2.85%)
Nov 11, 2010 5.449 5.482 5.413 5.413 308,491 -0.07(-1.26%)
Nov 10, 2010 5.502 5.502 5.413 5.482 123,095 +0.00(+0.05%)
Nov 09, 2010 5.588 5.588 5.467 5.479 158,876 -0.09(-1.60%)
Nov 08, 2010 5.528 5.576 5.524 5.568 107,199 +0.03(+0.58%)
Nov 05, 2010 5.536 5.584 5.524 5.536 184,348 -0.02(-0.36%)
Nov 04, 2010 5.511 5.576 5.511 5.556 144,411 +0.02(+0.44%)
Nov 03, 2010 5.519 5.588 5.512 5.532 127,700 +0.03(+0.51%)
Nov 02, 2010 5.499 5.515 5.471 5.503 113,386 +0.02(+0.28%)
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.