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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 5.661 5.661 5.547 5.559 77,132 -0.01(-0.22%)
Oct 28, 2010 5.575 5.575 5.531 5.571 140,440 +0.02(+0.44%)
Oct 27, 2010 5.453 5.551 5.453 5.547 224,944 +0.03(+0.52%)
Oct 25, 2010 5.539 5.547 5.502 5.518 252,921 -0.00(-0.07%)
Oct 22, 2010 5.527 5.537 5.498 5.522 172,152 -0.00(-0.07%)
Oct 21, 2010 5.494 5.532 5.490 5.527 193,748 +0.01(+0.22%)
Oct 20, 2010 5.449 5.514 5.433 5.514 179,575 +0.08(+1.50%)
Oct 19, 2010 5.347 5.433 5.347 5.433 154,996 +0.05(+0.91%)
Oct 18, 2010 5.421 5.437 5.347 5.384 455,376 -0.09(-1.64%)
Oct 15, 2010 5.518 5.518 5.396 5.474 557,559 -0.07(-1.18%)
Oct 14, 2010 5.567 5.567 5.518 5.539 230,213 -0.03(-0.47%)
Oct 13, 2010 5.600 5.616 5.543 5.565 272,059 -0.03(-0.50%)
Oct 12, 2010 5.601 5.613 5.585 5.593 310,030 +0.00(+0.07%)
Oct 11, 2010 5.593 5.629 5.569 5.589 220,125 -0.02(-0.36%)
Oct 08, 2010 5.609 5.621 5.573 5.609 136,129 +0.03(+0.58%)
Oct 07, 2010 5.540 5.609 5.540 5.577 147,800 +0.01(+0.22%)
Oct 06, 2010 5.609 5.629 5.556 5.565 185,892 -0.06(-1.15%)
Oct 05, 2010 5.633 5.646 5.597 5.629 256,544 -0.01(-0.14%)
Oct 04, 2010 5.609 5.637 5.593 5.637 130,548 +0.06(+1.02%)
Oct 01, 2010 5.581 5.629 5.569 5.581 110,167 -0.01(-0.22%)
Sep 30, 2010 5.706 5.706 5.585 5.593 178,640 -0.03(-0.58%)
Sep 29, 2010 5.633 5.670 5.625 5.625 208,020 -0.04(-0.72%)
Sep 28, 2010 5.617 5.670 5.617 5.666 194,987 +0.03(+0.58%)
Sep 27, 2010 5.589 5.642 5.583 5.633 148,313 +0.04(+0.80%)
Sep 24, 2010 5.589 5.593 5.560 5.589 167,919 +0.03(+0.51%)
Sep 23, 2010 5.524 5.589 5.520 5.560 156,831 +0.03(+0.51%)
Sep 22, 2010 5.488 5.536 5.483 5.532 146,544 +0.06(+1.19%)
Sep 21, 2010 5.459 5.481 5.451 5.467 134,081 +0.01(+0.22%)
Sep 20, 2010 5.402 5.455 5.402 5.455 82,885 +0.04(+0.75%)
Sep 17, 2010 5.415 5.492 5.415 5.415 132,371 -0.01(-0.15%)
Sep 15, 2010 5.492 5.492 5.415 5.423 191,017 -0.07(-1.25%)
Sep 14, 2010 5.504 5.512 5.443 5.492 346,177 -0.02(-0.44%)
Sep 13, 2010 5.496 5.536 5.492 5.516 95,856 +0.01(+0.20%)
Sep 10, 2010 5.529 5.529 5.485 5.505 131,973 -0.01(-0.22%)
Sep 09, 2010 5.533 5.545 5.501 5.517 105,057 -0.03(-0.51%)
Sep 08, 2010 5.525 5.545 5.505 5.545 141,737 +0.02(+0.29%)
Sep 07, 2010 5.493 5.529 5.473 5.529 169,866 +0.04(+0.81%)
Sep 03, 2010 5.565 5.570 5.465 5.485 284,983 -0.09(-1.59%)
Sep 02, 2010 5.549 5.622 5.509 5.574 161,160 -0.03(-0.58%)
Sep 01, 2010 5.626 5.638 5.586 5.606 147,153 -0.01(-0.22%)
Aug 31, 2010 5.678 5.678 5.590 5.618 178,648 -0.03(-0.50%)
Aug 30, 2010 5.618 5.646 5.569 5.646 334,163 +0.03(+0.50%)
Aug 27, 2010 5.618 5.618 5.582 5.618 178,205 +0.03(+0.58%)
Aug 26, 2010 5.682 5.682 5.553 5.586 233,088 -0.02(-0.43%)
Aug 25, 2010 5.569 5.638 5.569 5.610 205,696 +0.00(+0.07%)
Aug 24, 2010 5.606 5.616 5.582 5.606 183,399 -0.00(-0.07%)
Aug 23, 2010 5.618 5.618 5.574 5.610 166,211 +0.02(+0.36%)
Aug 20, 2010 5.561 5.614 5.553 5.590 242,728 +0.04(+0.65%)
Aug 19, 2010 5.525 5.565 5.524 5.553 130,780 +0.01(+0.15%)
Aug 18, 2010 5.533 5.545 5.506 5.545 153,954 +0.01(+0.15%)
Aug 17, 2010 5.489 5.537 5.481 5.537 165,494 +0.03(+0.59%)
Aug 16, 2010 5.465 5.521 5.465 5.505 214,885 +0.02(+0.44%)
Aug 13, 2010 5.481 5.489 5.465 5.481 145,938 +0.01(+0.22%)
Aug 12, 2010 5.457 5.473 5.445 5.469 138,992 +0.01(+0.20%)
Aug 11, 2010 5.426 5.458 5.426 5.458 124,707 +0.00(+0.00%)
Aug 10, 2010 5.438 5.458 5.426 5.458 125,362 +0.00(+0.00%)
Aug 09, 2010 5.402 5.458 5.402 5.458 175,967 +0.04(+0.82%)
Aug 06, 2010 5.414 5.414 5.382 5.414 217,317 +0.02(+0.30%)
Aug 05, 2010 5.402 5.406 5.386 5.398 161,723 -0.00(-0.07%)
Aug 04, 2010 5.402 5.402 5.361 5.402 167,029 +0.02(+0.37%)
Aug 03, 2010 5.378 5.382 5.357 5.382 122,726 +0.02(+0.37%)
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.