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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 5.394 5.394 5.361 5.374 123,615 +0.01(+0.26%)
Nov 29, 2010 5.333 5.366 5.333 5.360 136,413 +0.00(+0.04%)
Nov 26, 2010 5.341 5.370 5.341 5.358 88,349 -0.02(-0.46%)
Nov 24, 2010 5.386 5.382 5.382 5.382 136,179 -0.01(-0.23%)
Nov 23, 2010 5.362 5.394 5.362 5.394 139,123 +0.03(+0.53%)
Nov 22, 2010 5.292 5.366 5.292 5.366 234,284 +0.05(+1.00%)
Nov 19, 2010 5.300 5.317 5.259 5.313 134,178 +0.03(+0.62%)
Nov 18, 2010 5.284 5.284 5.210 5.280 146,184 +0.04(+0.78%)
Nov 17, 2010 5.177 5.259 5.177 5.239 193,349 +0.04(+0.71%)
Nov 16, 2010 5.137 5.202 5.112 5.202 349,351 +0.04(+0.71%)
Nov 15, 2010 5.255 5.280 5.165 5.165 395,422 -0.13(-2.47%)
Nov 12, 2010 5.435 5.448 5.296 5.296 275,476 -0.16(-2.85%)
Nov 11, 2010 5.489 5.521 5.452 5.452 306,293 -0.07(-1.26%)
Nov 10, 2010 5.542 5.542 5.452 5.521 122,218 +0.00(+0.05%)
Nov 09, 2010 5.628 5.628 5.506 5.518 157,744 -0.09(-1.60%)
Nov 08, 2010 5.567 5.616 5.563 5.608 106,435 +0.03(+0.58%)
Nov 05, 2010 5.575 5.624 5.563 5.575 183,035 -0.02(-0.36%)
Nov 04, 2010 5.551 5.616 5.551 5.596 143,382 +0.02(+0.44%)
Nov 03, 2010 5.559 5.628 5.551 5.571 126,791 +0.03(+0.51%)
Nov 02, 2010 5.539 5.555 5.510 5.543 112,579 +0.02(+0.28%)
Nov 01, 2010 5.579 5.583 5.518 5.527 125,482 -0.03(-0.57%)
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%)
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.