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%)
Official Closing 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 (%)
Nov 30, 2010 5.356 5.356 5.323 5.336 124,502 +0.01(+0.26%)
Nov 29, 2010 5.295 5.327 5.295 5.322 137,392 +0.00(+0.04%)
Nov 26, 2010 5.303 5.332 5.303 5.319 88,983 -0.02(-0.46%)
Nov 24, 2010 5.348 5.344 5.344 5.344 137,156 -0.01(-0.23%)
Nov 23, 2010 5.323 5.356 5.323 5.356 140,121 +0.03(+0.53%)
Nov 22, 2010 5.254 5.327 5.254 5.327 235,965 +0.05(+1.00%)
Nov 19, 2010 5.262 5.279 5.222 5.275 135,141 +0.03(+0.62%)
Nov 18, 2010 5.246 5.246 5.173 5.242 147,233 +0.04(+0.78%)
Nov 17, 2010 5.141 5.222 5.141 5.202 194,737 +0.04(+0.71%)
Nov 16, 2010 5.100 5.165 5.076 5.165 351,858 +0.04(+0.71%)
Nov 15, 2010 5.218 5.242 5.128 5.128 398,259 -0.13(-2.47%)
Nov 12, 2010 5.397 5.409 5.258 5.258 277,452 -0.15(-2.85%)
Nov 11, 2010 5.449 5.482 5.413 5.413 308,491 -0.07(-1.26%)
Nov 10, 2010 5.502 5.502 5.413 5.482 123,095 +0.00(+0.05%)
Nov 09, 2010 5.588 5.588 5.467 5.479 158,876 -0.09(-1.60%)
Nov 08, 2010 5.528 5.576 5.524 5.568 107,199 +0.03(+0.58%)
Nov 05, 2010 5.536 5.584 5.524 5.536 184,348 -0.02(-0.36%)
Nov 04, 2010 5.511 5.576 5.511 5.556 144,411 +0.02(+0.44%)
Nov 03, 2010 5.519 5.588 5.512 5.532 127,700 +0.03(+0.51%)
Nov 02, 2010 5.499 5.515 5.471 5.503 113,386 +0.02(+0.28%)
Nov 01, 2010 5.540 5.544 5.479 5.488 126,382 -0.03(-0.57%)
Oct 29, 2010 5.621 5.621 5.507 5.519 77,685 -0.01(-0.22%)
Oct 28, 2010 5.536 5.536 5.491 5.532 141,448 +0.02(+0.44%)
Oct 27, 2010 5.414 5.511 5.414 5.507 226,558 +0.03(+0.52%)
Oct 25, 2010 5.499 5.507 5.463 5.479 254,736 -0.00(-0.07%)
Oct 22, 2010 5.487 5.497 5.459 5.483 173,388 -0.00(-0.07%)
Oct 21, 2010 5.455 5.493 5.451 5.487 195,138 +0.01(+0.22%)
Oct 20, 2010 5.410 5.475 5.394 5.475 180,864 +0.08(+1.50%)
Oct 19, 2010 5.309 5.394 5.309 5.394 156,108 +0.05(+0.91%)
Oct 18, 2010 5.382 5.398 5.309 5.346 458,644 -0.09(-1.64%)
Oct 15, 2010 5.479 5.479 5.358 5.435 561,560 -0.06(-1.18%)
Oct 14, 2010 5.528 5.528 5.479 5.499 231,865 -0.03(-0.47%)
Oct 13, 2010 5.560 5.576 5.503 5.525 274,011 -0.03(-0.50%)
Oct 12, 2010 5.561 5.573 5.545 5.553 312,255 +0.00(+0.07%)
Oct 11, 2010 5.553 5.589 5.529 5.549 221,704 -0.02(-0.36%)
Oct 08, 2010 5.569 5.581 5.533 5.569 137,106 +0.03(+0.58%)
Oct 07, 2010 5.501 5.569 5.501 5.537 148,861 +0.01(+0.22%)
Oct 06, 2010 5.569 5.589 5.517 5.525 187,226 -0.06(-1.15%)
Oct 05, 2010 5.593 5.605 5.557 5.589 258,385 -0.01(-0.14%)
Oct 04, 2010 5.569 5.597 5.553 5.597 131,485 +0.06(+1.02%)
Oct 01, 2010 5.541 5.588 5.529 5.541 110,958 -0.01(-0.22%)
Sep 30, 2010 5.666 5.666 5.545 5.553 179,922 -0.03(-0.58%)
Sep 29, 2010 5.593 5.630 5.585 5.585 209,512 -0.04(-0.72%)
Sep 28, 2010 5.577 5.630 5.577 5.625 196,386 +0.03(+0.58%)
Sep 27, 2010 5.549 5.601 5.543 5.593 149,377 +0.04(+0.80%)
Sep 24, 2010 5.549 5.553 5.520 5.549 169,124 +0.03(+0.51%)
Sep 23, 2010 5.485 5.549 5.481 5.521 157,956 +0.03(+0.51%)
Sep 22, 2010 5.448 5.497 5.444 5.493 147,596 +0.06(+1.19%)
Sep 21, 2010 5.420 5.442 5.412 5.428 135,043 +0.01(+0.22%)
Sep 20, 2010 5.364 5.416 5.364 5.416 83,480 +0.04(+0.75%)
Sep 17, 2010 5.376 5.452 5.376 5.376 133,321 -0.01(-0.15%)
Sep 15, 2010 5.452 5.452 5.376 5.384 192,387 -0.07(-1.25%)
Sep 14, 2010 5.465 5.473 5.404 5.452 348,662 -0.02(-0.44%)
Sep 13, 2010 5.456 5.497 5.452 5.477 96,544 +0.01(+0.20%)
Sep 10, 2010 5.490 5.490 5.446 5.466 132,920 -0.01(-0.22%)
Sep 09, 2010 5.494 5.506 5.462 5.478 105,811 -0.03(-0.51%)
Sep 08, 2010 5.486 5.506 5.466 5.506 142,754 +0.02(+0.29%)
Sep 07, 2010 5.454 5.490 5.434 5.490 171,085 +0.04(+0.81%)
Sep 03, 2010 5.526 5.530 5.426 5.446 287,028 -0.09(-1.59%)
Sep 02, 2010 5.510 5.582 5.470 5.534 162,316 -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.