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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2010 4.757 4.761 4.729 4.761 324,337 +0.02(+0.41%)
Mar 30, 2010 4.768 4.768 4.726 4.741 260,635 -0.02(-0.41%)
Mar 29, 2010 4.733 4.768 4.733 4.761 186,897 +0.02(+0.33%)
Mar 26, 2010 4.764 4.764 4.741 4.745 222,468 -0.02(-0.49%)
Mar 25, 2010 4.776 4.776 4.753 4.768 213,350 +0.01(+0.25%)
Mar 24, 2010 4.788 4.788 4.757 4.757 205,243 -0.02(-0.33%)
Mar 23, 2010 4.768 4.780 4.764 4.772 142,467 +0.00(+0.08%)
Mar 22, 2010 4.733 4.772 4.733 4.768 255,962 +0.02(+0.33%)
Mar 19, 2010 4.745 4.772 4.745 4.753 207,438 -0.01(-0.25%)
Mar 18, 2010 4.784 4.788 4.761 4.764 171,569 -0.01(-0.24%)
Mar 17, 2010 4.780 4.788 4.761 4.776 312,326 +0.01(+0.29%)
Mar 16, 2010 4.780 4.780 4.749 4.763 229,254 -0.01(-0.12%)
Mar 15, 2010 4.764 4.768 4.757 4.768 238,242 +0.00(+0.00%)
Mar 12, 2010 4.768 4.768 4.749 4.768 127,024 +0.02(+0.49%)
Mar 11, 2010 4.741 4.753 4.737 4.745 153,854 +0.01(+0.30%)
Mar 10, 2010 4.738 4.758 4.723 4.731 211,972 -0.03(-0.54%)
Mar 09, 2010 4.742 4.765 4.734 4.756 203,818 +0.01(+0.22%)
Mar 08, 2010 4.750 4.758 4.731 4.746 283,866 -0.08(-1.69%)
Mar 05, 2010 4.727 4.828 4.681 4.828 327,954 +0.12(+2.47%)
Mar 04, 2010 4.715 4.734 4.707 4.711 215,075 +0.00(+0.00%)
Mar 03, 2010 4.727 4.746 4.707 4.711 281,646 -0.01(-0.16%)
Mar 02, 2010 4.750 4.762 4.719 4.719 266,559 +0.00(+0.00%)
Mar 01, 2010 4.719 4.758 4.711 4.719 198,936 +0.00(+0.00%)
Feb 26, 2010 4.715 4.723 4.692 4.719 217,595 +0.02(+0.41%)
Feb 25, 2010 4.665 4.703 4.665 4.700 113,526 -0.00(-0.08%)
Feb 24, 2010 4.641 4.707 4.641 4.703 186,113 +0.04(+0.83%)
Feb 23, 2010 4.634 4.707 4.634 4.665 264,483 +0.03(+0.75%)
Feb 22, 2010 4.641 4.649 4.618 4.630 159,434 +0.00(+0.08%)
Feb 19, 2010 4.618 4.638 4.599 4.626 236,509 +0.02(+0.34%)
Feb 18, 2010 4.626 4.649 4.599 4.610 118,730 -0.04(-0.83%)
Feb 17, 2010 4.649 4.659 4.641 4.649 218,361 +0.02(+0.33%)
Feb 16, 2010 4.583 4.653 4.579 4.634 228,679 +0.05(+1.19%)
Feb 12, 2010 4.560 4.579 4.579 4.579 264,859 +0.03(+0.60%)
Feb 11, 2010 4.575 4.579 4.552 4.552 254,399 -0.02(-0.51%)
Feb 10, 2010 4.618 4.618 4.552 4.575 173,167 -0.02(-0.49%)
Feb 09, 2010 4.594 4.621 4.575 4.598 149,641 +0.04(+0.93%)
Feb 08, 2010 4.548 4.579 4.548 4.556 209,472 +0.01(+0.25%)
Feb 05, 2010 4.625 4.625 4.478 4.544 357,571 -0.05(-1.17%)
Feb 04, 2010 4.648 4.648 4.598 4.598 174,951 -0.04(-0.83%)
Feb 03, 2010 4.667 4.667 4.629 4.637 144,876 -0.03(-0.66%)
Feb 02, 2010 4.648 4.667 4.617 4.667 130,223 +0.03(+0.67%)
Feb 01, 2010 4.633 4.637 4.606 4.637 217,405 +0.03(+0.59%)
Jan 29, 2010 4.633 4.633 4.583 4.610 160,552 +0.00(+0.08%)
Jan 28, 2010 4.617 4.623 4.586 4.606 225,022 -0.00(-0.08%)
Jan 27, 2010 4.629 4.629 4.590 4.610 236,991 -0.00(-0.03%)
Jan 26, 2010 4.656 4.656 4.598 4.611 174,878 -0.02(-0.47%)
Jan 25, 2010 4.633 4.656 4.610 4.633 151,015 +0.02(+0.50%)
Jan 22, 2010 4.637 4.640 4.610 4.610 264,012 -0.02(-0.42%)
Jan 21, 2010 4.629 4.656 4.625 4.629 307,819 +0.01(+0.16%)
Jan 20, 2010 4.625 4.643 4.617 4.621 131,564 -0.03(-0.58%)
Jan 19, 2010 4.598 4.648 4.598 4.648 152,604 +0.04(+0.84%)
Jan 15, 2010 4.610 4.610 4.610 4.610 211,543 +0.00(+0.08%)
Jan 14, 2010 4.617 4.617 4.571 4.606 183,638 -0.01(-0.17%)
Jan 13, 2010 4.610 4.617 4.567 4.613 204,694 +0.02(+0.42%)
Jan 12, 2010 4.579 4.598 4.548 4.594 253,601 -0.01(-0.25%)
Jan 11, 2010 4.613 4.613 4.571 4.606 224,848 +0.03(+0.76%)
Jan 08, 2010 4.571 4.583 4.559 4.571 124,963 -0.00(-0.08%)
Jan 07, 2010 4.532 4.575 4.532 4.575 182,347 +0.02(+0.51%)
Jan 06, 2010 4.552 4.581 4.517 4.552 338,413 -0.02(-0.34%)
Jan 05, 2010 4.525 4.567 4.525 4.567 151,049 +0.02(+0.42%)
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.