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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:52 AM 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 4.717 4.724 4.693 4.721 217,521 +0.02(+0.41%)
Feb 25, 2010 4.666 4.705 4.666 4.701 113,487 -0.00(-0.08%)
Feb 24, 2010 4.643 4.709 4.643 4.705 186,050 +0.04(+0.83%)
Feb 23, 2010 4.635 4.709 4.635 4.666 264,393 +0.03(+0.75%)
Feb 22, 2010 4.643 4.651 4.620 4.631 159,380 +0.00(+0.08%)
Feb 19, 2010 4.620 4.639 4.600 4.627 236,429 +0.02(+0.34%)
Feb 18, 2010 4.627 4.651 4.600 4.612 118,690 -0.04(-0.83%)
Feb 17, 2010 4.651 4.661 4.643 4.651 218,287 +0.02(+0.33%)
Feb 16, 2010 4.585 4.655 4.581 4.635 228,601 +0.05(+1.19%)
Feb 12, 2010 4.562 4.581 4.581 4.581 264,770 +0.03(+0.60%)
Feb 11, 2010 4.577 4.581 4.554 4.554 254,313 -0.02(-0.51%)
Feb 10, 2010 4.620 4.620 4.554 4.577 173,108 -0.02(-0.49%)
Feb 09, 2010 4.596 4.623 4.576 4.600 149,590 +0.04(+0.93%)
Feb 08, 2010 4.549 4.580 4.549 4.557 209,401 +0.01(+0.25%)
Feb 05, 2010 4.627 4.627 4.480 4.545 357,450 -0.05(-1.17%)
Feb 04, 2010 4.650 4.650 4.600 4.600 174,892 -0.04(-0.83%)
Feb 03, 2010 4.669 4.669 4.630 4.638 144,827 -0.03(-0.66%)
Feb 02, 2010 4.650 4.669 4.619 4.669 130,179 +0.03(+0.67%)
Feb 01, 2010 4.634 4.638 4.607 4.638 217,331 +0.03(+0.59%)
Jan 29, 2010 4.634 4.634 4.584 4.611 160,498 +0.00(+0.08%)
Jan 28, 2010 4.619 4.625 4.588 4.607 224,945 -0.00(-0.08%)
Jan 27, 2010 4.630 4.630 4.592 4.611 236,911 -0.00(-0.03%)
Jan 26, 2010 4.657 4.657 4.600 4.613 174,819 -0.02(-0.47%)
Jan 25, 2010 4.634 4.657 4.611 4.634 150,964 +0.02(+0.50%)
Jan 22, 2010 4.638 4.642 4.611 4.611 263,923 -0.02(-0.42%)
Jan 21, 2010 4.630 4.657 4.627 4.630 307,715 +0.01(+0.16%)
Jan 20, 2010 4.627 4.645 4.619 4.623 131,519 -0.03(-0.58%)
Jan 19, 2010 4.600 4.650 4.600 4.650 152,552 +0.04(+0.84%)
Jan 15, 2010 4.611 4.611 4.611 4.611 211,472 +0.00(+0.08%)
Jan 14, 2010 4.619 4.619 4.573 4.607 183,576 -0.01(-0.17%)
Jan 13, 2010 4.611 4.619 4.569 4.615 204,625 +0.02(+0.42%)
Jan 12, 2010 4.580 4.600 4.549 4.596 253,515 -0.01(-0.25%)
Jan 11, 2010 4.615 4.615 4.573 4.607 224,772 +0.03(+0.76%)
Jan 08, 2010 4.573 4.584 4.561 4.573 124,921 -0.00(-0.08%)
Jan 07, 2010 4.534 4.576 4.534 4.576 182,285 +0.02(+0.51%)
Jan 06, 2010 4.553 4.582 4.518 4.553 338,298 -0.02(-0.34%)
Jan 05, 2010 4.526 4.569 4.526 4.569 150,997 +0.02(+0.42%)
Jan 04, 2010 4.592 4.592 4.530 4.549 214,522 -0.04(-0.84%)
Dec 31, 2009 4.580 4.588 4.588 4.588 105,217 +0.00(+0.00%)
Dec 30, 2009 4.518 4.592 4.518 4.588 265,856 +0.04(+0.85%)
Dec 29, 2009 4.603 4.603 4.507 4.549 213,610 -0.13(-2.72%)
Dec 28, 2009 4.654 4.692 4.654 4.677 258,475 +0.01(+0.17%)
Dec 24, 2009 4.669 4.681 4.646 4.669 94,631 +0.02(+0.41%)
Dec 23, 2009 4.634 4.665 4.634 4.650 137,451 +0.00(+0.00%)
Dec 22, 2009 4.638 4.650 4.630 4.650 170,818 +0.03(+0.58%)
Dec 21, 2009 4.696 4.696 4.623 4.623 222,429 -0.06(-1.24%)
Dec 18, 2009 4.684 4.684 4.623 4.681 191,556 +0.06(+1.25%)
Dec 17, 2009 4.565 4.623 4.561 4.623 183,555 +0.00(+0.08%)
Dec 16, 2009 4.603 4.623 4.580 4.619 108,713 +0.00(+0.09%)
Dec 15, 2009 4.596 4.623 4.580 4.615 179,585 +0.00(+0.08%)
Dec 14, 2009 4.607 4.623 4.607 4.611 140,507 -0.01(-0.25%)
Dec 11, 2009 4.654 4.654 4.592 4.623 151,850 -0.04(-0.91%)
Dec 10, 2009 4.665 4.677 4.642 4.665 89,100 +0.02(+0.33%)
Dec 09, 2009 4.669 4.677 4.625 4.650 169,247 -0.03(-0.74%)
Dec 08, 2009 4.603 4.684 4.603 4.684 244,548 +0.04(+0.91%)
Dec 07, 2009 4.634 4.654 4.621 4.642 121,511 +0.00(+0.08%)
Dec 04, 2009 4.696 4.696 4.630 4.638 198,921 -0.03(-0.66%)
Dec 03, 2009 4.704 4.708 4.665 4.669 140,362 -0.02(-0.39%)
Dec 02, 2009 4.704 4.704 4.661 4.687 122,791 -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.