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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 17, 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 (%)
Feb 28, 2011 5.102 5.102 5.052 5.102 231,794 +0.05(+0.99%)
Feb 25, 2011 5.064 5.085 5.039 5.052 181,387 +0.00(+0.08%)
Feb 24, 2011 5.077 5.089 5.048 5.048 180,908 -0.03(-0.57%)
Feb 23, 2011 5.039 5.126 5.027 5.077 336,164 +0.04(+0.74%)
Feb 22, 2011 5.006 5.052 5.006 5.039 341,096 +0.02(+0.41%)
Feb 18, 2011 5.018 5.018 5.002 5.018 201,631 +0.00(+0.08%)
Feb 17, 2011 5.014 5.031 5.010 5.014 206,137 -0.00(-0.08%)
Feb 16, 2011 5.018 5.031 4.989 5.018 354,982 +0.00(+0.00%)
Feb 15, 2011 5.056 5.064 4.998 5.018 305,225 -0.05(-0.90%)
Feb 14, 2011 5.014 5.068 5.014 5.064 220,714 +0.03(+0.58%)
Feb 11, 2011 4.985 5.048 4.985 5.035 212,407 +0.03(+0.56%)
Feb 10, 2011 5.036 5.044 5.003 5.007 250,362 -0.02(-0.49%)
Feb 09, 2011 5.036 5.063 5.024 5.032 240,753 -0.02(-0.41%)
Feb 08, 2011 5.057 5.086 5.036 5.053 197,685 -0.01(-0.24%)
Feb 07, 2011 5.049 5.119 5.024 5.065 256,024 +0.03(+0.57%)
Feb 04, 2011 5.036 5.061 5.028 5.036 183,545 -0.02(-0.41%)
Feb 03, 2011 5.057 5.073 5.044 5.057 183,806 -0.02(-0.49%)
Feb 02, 2011 5.082 5.102 5.061 5.082 276,341 -0.02(-0.49%)
Feb 01, 2011 5.069 5.106 5.061 5.106 210,908 +0.04(+0.73%)
Jan 31, 2011 5.102 5.106 5.049 5.069 212,770 -0.02(-0.32%)
Jan 28, 2011 5.061 5.288 5.057 5.086 217,352 +0.02(+0.49%)
Jan 27, 2011 5.082 5.090 5.053 5.061 162,833 -0.03(-0.65%)
Jan 26, 2011 5.061 5.119 5.061 5.094 237,853 +0.01(+0.24%)
Jan 25, 2011 5.082 5.102 5.053 5.082 211,385 +0.01(+0.24%)
Jan 24, 2011 5.011 5.073 5.011 5.069 181,127 +0.05(+0.99%)
Jan 21, 2011 4.995 5.053 4.995 5.020 194,892 +0.01(+0.16%)
Jan 20, 2011 5.049 5.052 5.007 5.011 198,123 -0.05(-0.98%)
Jan 19, 2011 5.040 5.073 5.024 5.061 211,191 +0.02(+0.33%)
Jan 18, 2011 5.057 5.077 5.033 5.044 547,532 -0.05(-0.97%)
Jan 14, 2011 5.094 5.119 5.069 5.094 303,656 +0.01(+0.24%)
Jan 13, 2011 5.123 5.152 5.082 5.082 202,611 -0.05(-0.89%)
Jan 12, 2011 5.131 5.152 5.102 5.127 112,685 -0.02(-0.40%)
Jan 11, 2011 5.135 5.148 5.102 5.148 131,567 +0.02(+0.40%)
Jan 10, 2011 5.152 5.152 5.086 5.127 143,234 +0.02(+0.49%)
Jan 07, 2011 5.094 5.123 5.090 5.102 257,566 -0.01(-0.16%)
Jan 06, 2011 5.111 5.152 5.111 5.111 174,889 -0.01(-0.24%)
Jan 05, 2011 5.123 5.139 5.077 5.123 262,370 -0.02(-0.48%)
Jan 04, 2011 5.185 5.206 5.144 5.148 305,239 -0.04(-0.80%)
Jan 03, 2011 5.189 5.214 5.148 5.189 161,371 +0.02(+0.32%)
Dec 31, 2010 5.082 5.181 5.065 5.173 199,418 +0.07(+1.38%)
Dec 30, 2010 5.040 5.115 5.040 5.102 206,358 +0.02(+0.41%)
Dec 29, 2010 5.115 5.115 5.028 5.082 201,231 +0.02(+0.33%)
Dec 28, 2010 5.081 5.122 5.057 5.065 137,483 -0.01(-0.24%)
Dec 27, 2010 5.110 5.110 5.040 5.077 167,830 -0.02(-0.30%)
Dec 23, 2010 5.126 5.126 5.061 5.092 166,307 -0.01(-0.14%)
Dec 22, 2010 5.110 5.134 5.077 5.099 232,882 +0.03(+0.69%)
Dec 21, 2010 5.032 5.126 5.016 5.065 219,737 +0.01(+0.16%)
Dec 20, 2010 5.114 5.114 5.004 5.057 290,868 +0.08(+1.56%)
Dec 17, 2010 4.967 5.036 4.967 4.979 256,354 +0.01(+0.25%)
Dec 16, 2010 4.934 4.995 4.934 4.967 239,877 +0.02(+0.46%)
Dec 15, 2010 4.950 4.979 4.938 4.944 323,837 -0.06(-1.19%)
Dec 14, 2010 4.975 5.003 4.967 5.003 316,516 +0.00(+0.08%)
Dec 13, 2010 5.008 5.019 4.971 4.999 337,655 -0.03(-0.51%)
Dec 10, 2010 4.980 5.041 4.980 5.025 196,304 +0.03(+0.57%)
Dec 09, 2010 5.058 5.114 4.976 4.997 563,601 -0.09(-1.68%)
Dec 08, 2010 5.184 5.184 5.037 5.082 410,417 -0.14(-2.65%)
Dec 07, 2010 5.253 5.277 5.167 5.220 375,683 -0.05(-1.00%)
Dec 06, 2010 5.318 5.318 5.236 5.273 208,733 -0.06(-1.22%)
Dec 03, 2010 5.297 5.338 5.224 5.338 168,810 +0.06(+1.23%)
Dec 02, 2010 5.346 5.370 5.257 5.273 161,775 -0.10(-1.82%)
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.