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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)
Streaming Delayed Price Updated: 2:09 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 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%)
Jan 04, 2010 4.590 4.590 4.529 4.548 214,595 -0.04(-0.84%)
Dec 31, 2009 4.579 4.586 4.586 4.586 105,253 +0.00(+0.00%)
Dec 30, 2009 4.517 4.590 4.517 4.586 265,946 +0.04(+0.85%)
Dec 29, 2009 4.602 4.602 4.505 4.548 213,682 -0.13(-2.72%)
Dec 28, 2009 4.652 4.691 4.652 4.675 258,563 +0.01(+0.17%)
Dec 24, 2009 4.667 4.679 4.644 4.667 94,663 +0.02(+0.42%)
Dec 23, 2009 4.633 4.664 4.633 4.648 137,498 +0.00(+0.00%)
Dec 22, 2009 4.637 4.648 4.629 4.648 170,876 +0.03(+0.58%)
Dec 21, 2009 4.694 4.694 4.621 4.621 222,504 -0.06(-1.24%)
Dec 18, 2009 4.683 4.683 4.621 4.679 191,620 +0.06(+1.25%)
Dec 17, 2009 4.563 4.621 4.559 4.621 183,618 +0.00(+0.08%)
Dec 16, 2009 4.602 4.621 4.579 4.617 108,750 +0.00(+0.09%)
Dec 15, 2009 4.594 4.621 4.579 4.613 179,646 +0.00(+0.08%)
Dec 14, 2009 4.606 4.621 4.606 4.610 140,554 -0.01(-0.25%)
Dec 11, 2009 4.652 4.652 4.590 4.621 151,901 -0.04(-0.91%)
Dec 10, 2009 4.664 4.675 4.640 4.664 89,131 +0.02(+0.33%)
Dec 09, 2009 4.667 4.675 4.623 4.648 169,305 -0.03(-0.74%)
Dec 08, 2009 4.602 4.683 4.602 4.683 244,631 +0.04(+0.91%)
Dec 07, 2009 4.633 4.652 4.620 4.640 121,552 +0.00(+0.08%)
Dec 04, 2009 4.694 4.694 4.629 4.637 198,988 -0.03(-0.66%)
Dec 03, 2009 4.702 4.706 4.664 4.667 140,409 -0.02(-0.39%)
Dec 02, 2009 4.702 4.702 4.660 4.686 122,832 -0.02(-0.35%)
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.