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 (%)
Jan 29, 2010 4.666 4.666 4.615 4.643 159,409 +0.00(+0.08%)
Jan 28, 2010 4.650 4.656 4.619 4.639 223,418 -0.00(-0.08%)
Jan 27, 2010 4.662 4.662 4.623 4.643 235,302 -0.00(-0.03%)
Jan 26, 2010 4.689 4.689 4.631 4.644 173,632 -0.02(-0.47%)
Jan 25, 2010 4.666 4.689 4.643 4.666 149,939 +0.02(+0.50%)
Jan 22, 2010 4.670 4.674 4.643 4.643 262,131 -0.02(-0.42%)
Jan 21, 2010 4.662 4.689 4.658 4.662 305,626 +0.01(+0.16%)
Jan 20, 2010 4.658 4.677 4.650 4.654 130,626 -0.03(-0.58%)
Jan 19, 2010 4.631 4.681 4.631 4.681 151,517 +0.04(+0.84%)
Jan 15, 2010 4.643 4.643 4.643 4.643 210,036 +0.00(+0.08%)
Jan 14, 2010 4.650 4.650 4.604 4.639 182,330 -0.01(-0.17%)
Jan 13, 2010 4.643 4.650 4.600 4.646 203,236 +0.02(+0.42%)
Jan 12, 2010 4.612 4.631 4.580 4.627 251,794 -0.01(-0.25%)
Jan 11, 2010 4.646 4.646 4.604 4.639 223,246 +0.03(+0.76%)
Jan 08, 2010 4.604 4.615 4.592 4.604 124,073 -0.00(-0.08%)
Jan 07, 2010 4.565 4.608 4.565 4.608 181,048 +0.02(+0.51%)
Jan 06, 2010 4.584 4.613 4.549 4.584 336,001 -0.02(-0.34%)
Jan 05, 2010 4.557 4.600 4.557 4.600 149,972 +0.02(+0.42%)
Jan 04, 2010 4.623 4.623 4.561 4.580 213,066 -0.04(-0.84%)
Dec 31, 2009 4.612 4.619 4.619 4.619 104,503 +0.00(+0.00%)
Dec 30, 2009 4.549 4.623 4.549 4.619 264,051 +0.04(+0.85%)
Dec 29, 2009 4.635 4.635 4.538 4.580 212,160 -0.13(-2.72%)
Dec 28, 2009 4.685 4.724 4.685 4.709 256,720 +0.01(+0.17%)
Dec 24, 2009 4.701 4.713 4.678 4.701 93,988 +0.02(+0.42%)
Dec 23, 2009 4.666 4.697 4.666 4.681 136,518 +0.00(+0.00%)
Dec 22, 2009 4.670 4.681 4.662 4.681 169,658 +0.03(+0.58%)
Dec 21, 2009 4.728 4.728 4.654 4.654 220,919 -0.06(-1.24%)
Dec 18, 2009 4.716 4.716 4.654 4.713 190,255 +0.06(+1.25%)
Dec 17, 2009 4.596 4.654 4.592 4.654 182,309 +0.00(+0.08%)
Dec 16, 2009 4.635 4.654 4.612 4.650 107,975 +0.00(+0.09%)
Dec 15, 2009 4.627 4.654 4.612 4.646 178,366 +0.00(+0.08%)
Dec 14, 2009 4.639 4.654 4.639 4.643 139,553 -0.01(-0.25%)
Dec 11, 2009 4.685 4.685 4.623 4.654 150,819 -0.04(-0.91%)
Dec 10, 2009 4.697 4.709 4.674 4.697 88,495 +0.02(+0.33%)
Dec 09, 2009 4.701 4.709 4.656 4.681 168,098 -0.03(-0.74%)
Dec 08, 2009 4.635 4.716 4.635 4.716 242,888 +0.04(+0.91%)
Dec 07, 2009 4.666 4.685 4.653 4.674 120,686 +0.00(+0.08%)
Dec 04, 2009 4.728 4.728 4.662 4.670 197,570 -0.03(-0.66%)
Dec 03, 2009 4.736 4.740 4.697 4.701 139,409 -0.02(-0.39%)
Dec 02, 2009 4.736 4.736 4.693 4.719 121,957 -0.02(-0.35%)
Dec 01, 2009 4.759 4.767 4.736 4.736 175,388 -0.00(-0.08%)
Nov 30, 2009 4.759 4.759 4.689 4.740 180,371 +0.02(+0.41%)
Nov 27, 2009 4.678 4.732 4.678 4.720 78,120 +0.01(+0.25%)
Nov 25, 2009 4.678 4.709 4.678 4.709 239,621 +0.04(+0.92%)
Nov 24, 2009 4.639 4.697 4.627 4.666 305,829 +0.02(+0.50%)
Nov 23, 2009 4.639 4.643 4.612 4.643 235,544 +0.04(+0.84%)
Nov 20, 2009 4.580 4.604 4.580 4.604 133,043 +0.05(+1.02%)
Nov 19, 2009 4.619 4.619 4.545 4.557 385,795 -0.05(-1.10%)
Nov 18, 2009 4.542 4.623 4.542 4.608 307,152 +0.07(+1.54%)
Nov 17, 2009 4.526 4.542 4.522 4.538 425,985 +0.03(+0.60%)
Nov 16, 2009 4.522 4.522 4.499 4.511 266,066 +0.02(+0.35%)
Nov 13, 2009 4.491 4.526 4.491 4.495 227,606 +0.01(+0.26%)
Nov 12, 2009 4.514 4.514 4.479 4.483 315,320 -0.02(-0.35%)
Nov 11, 2009 4.526 4.526 4.468 4.499 297,201 -0.02(-0.34%)
Nov 10, 2009 4.514 4.530 4.495 4.514 246,669 -0.02(-0.51%)
Nov 09, 2009 4.549 4.565 4.526 4.538 446,670 -0.02(-0.43%)
Nov 06, 2009 4.569 4.569 4.538 4.557 149,702 +0.00(+0.09%)
Nov 05, 2009 4.569 4.569 4.542 4.553 178,428 -0.01(-0.17%)
Nov 04, 2009 4.584 4.584 4.538 4.561 265,220 -0.01(-0.25%)
Nov 03, 2009 4.580 4.584 4.538 4.573 214,785 -0.01(-0.17%)
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.