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

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2010 5.638 5.638 5.550 5.578 179,930 -0.03(-0.50%)
Aug 30, 2010 5.578 5.606 5.530 5.606 336,561 +0.03(+0.50%)
Aug 27, 2010 5.578 5.578 5.542 5.578 179,483 +0.03(+0.58%)
Aug 26, 2010 5.642 5.642 5.514 5.546 234,760 -0.02(-0.43%)
Aug 25, 2010 5.530 5.598 5.530 5.570 207,172 +0.00(+0.07%)
Aug 24, 2010 5.566 5.576 5.542 5.566 184,715 -0.00(-0.07%)
Aug 23, 2010 5.578 5.578 5.534 5.570 167,404 +0.02(+0.36%)
Aug 20, 2010 5.522 5.574 5.514 5.550 244,470 +0.04(+0.65%)
Aug 19, 2010 5.486 5.526 5.484 5.514 131,719 +0.01(+0.15%)
Aug 18, 2010 5.494 5.506 5.466 5.506 155,059 +0.01(+0.15%)
Aug 17, 2010 5.450 5.498 5.442 5.498 166,682 +0.03(+0.59%)
Aug 16, 2010 5.426 5.482 5.426 5.466 216,427 +0.02(+0.44%)
Aug 13, 2010 5.442 5.450 5.426 5.442 146,985 +0.01(+0.22%)
Aug 12, 2010 5.418 5.434 5.406 5.430 139,990 +0.01(+0.20%)
Aug 11, 2010 5.387 5.419 5.387 5.419 125,602 +0.00(+0.00%)
Aug 10, 2010 5.399 5.419 5.387 5.419 126,262 +0.00(+0.00%)
Aug 09, 2010 5.363 5.419 5.363 5.419 177,230 +0.04(+0.82%)
Aug 06, 2010 5.375 5.375 5.343 5.375 218,876 +0.02(+0.30%)
Aug 05, 2010 5.363 5.367 5.347 5.359 162,884 -0.00(-0.07%)
Aug 04, 2010 5.363 5.363 5.323 5.363 168,227 +0.02(+0.37%)
Aug 03, 2010 5.339 5.343 5.319 5.343 123,607 +0.02(+0.37%)
Aug 02, 2010 5.307 5.379 5.307 5.323 163,592 +0.02(+0.30%)
Jul 30, 2010 5.307 5.319 5.224 5.307 122,477 +0.01(+0.15%)
Jul 29, 2010 5.291 5.299 5.267 5.299 171,643 +0.02(+0.32%)
Jul 28, 2010 5.311 5.311 5.236 5.282 221,070 -0.00(-0.02%)
Jul 27, 2010 5.351 5.353 5.184 5.283 239,905 -0.04(-0.82%)
Jul 26, 2010 5.331 5.339 5.275 5.327 177,912 +0.02(+0.30%)
Jul 23, 2010 5.339 5.343 5.283 5.311 160,226 -0.01(-0.22%)
Jul 22, 2010 5.287 5.323 5.287 5.323 155,488 +0.05(+0.91%)
Jul 21, 2010 5.248 5.275 5.232 5.275 180,994 +0.04(+0.84%)
Jul 20, 2010 5.180 5.232 5.176 5.232 134,085 +0.05(+0.92%)
Jul 19, 2010 5.216 5.216 5.176 5.184 137,867 -0.04(-0.84%)
Jul 16, 2010 5.228 5.232 5.160 5.228 160,688 +0.05(+0.92%)
Jul 15, 2010 5.144 5.180 5.140 5.180 185,718 +0.04(+0.85%)
Jul 14, 2010 5.188 5.188 5.132 5.136 159,541 -0.07(-1.41%)
Jul 13, 2010 5.220 5.248 5.176 5.209 214,941 -0.00(-0.07%)
Jul 12, 2010 5.213 5.221 5.193 5.213 127,736 -0.01(-0.15%)
Jul 09, 2010 5.221 5.229 5.197 5.221 97,382 +0.01(+0.15%)
Jul 08, 2010 5.217 5.229 5.185 5.213 171,823 +0.01(+0.23%)
Jul 07, 2010 5.177 5.225 5.169 5.201 191,005 +0.01(+0.15%)
Jul 06, 2010 5.193 5.209 5.173 5.193 96,761 +0.04(+0.77%)
Jul 02, 2010 5.153 5.205 5.134 5.153 168,879 -0.04(-0.84%)
Jul 01, 2010 5.169 5.213 5.138 5.197 213,179 -0.01(-0.23%)
Jun 30, 2010 5.185 5.209 5.181 5.209 293,662 +0.02(+0.46%)
Jun 29, 2010 5.181 5.193 5.142 5.185 278,718 +0.04(+0.69%)
Jun 25, 2010 5.149 5.157 5.042 5.149 295,405 +0.10(+1.88%)
Jun 24, 2010 5.011 5.054 4.996 5.054 170,171 +0.06(+1.19%)
Jun 23, 2010 4.979 5.031 4.975 4.995 183,917 +0.01(+0.24%)
Jun 22, 2010 4.987 5.003 4.967 4.983 176,422 -0.01(-0.16%)
Jun 21, 2010 4.999 5.003 4.969 4.991 144,209 +0.05(+0.96%)
Jun 18, 2010 4.943 4.999 4.931 4.943 131,881 -0.04(-0.72%)
Jun 17, 2010 4.975 4.991 4.955 4.979 195,982 +0.03(+0.56%)
Jun 16, 2010 4.955 4.991 4.939 4.951 172,557 +0.00(+0.08%)
Jun 15, 2010 5.007 5.011 4.931 4.947 140,533 -0.03(-0.64%)
Jun 14, 2010 4.935 4.979 4.920 4.979 84,514 +0.04(+0.88%)
Jun 11, 2010 4.931 4.935 4.904 4.935 168,193 +0.01(+0.14%)
Jun 10, 2010 4.913 4.948 4.913 4.929 190,287 +0.02(+0.48%)
Jun 09, 2010 4.929 4.944 4.897 4.905 191,867 +0.00(+0.00%)
Jun 08, 2010 4.889 4.905 4.873 4.905 113,146 +0.04(+0.81%)
Jun 07, 2010 4.854 4.929 4.854 4.866 171,202 +0.03(+0.65%)
Jun 04, 2010 4.834 4.873 4.814 4.834 126,350 +0.00(+0.00%)
Jun 03, 2010 4.897 4.897 4.783 4.834 169,128 -0.05(-1.05%)
Jun 02, 2010 4.873 4.889 4.838 4.885 144,212 +0.03(+0.57%)
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.