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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 31, 2011 5.102 5.106 5.049 5.069 212,770 -0.02(-0.32%)
Jan 28, 2011 5.061 5.288 5.057 5.086 217,352 +0.02(+0.49%)
Jan 27, 2011 5.082 5.090 5.053 5.061 162,833 -0.03(-0.65%)
Jan 26, 2011 5.061 5.119 5.061 5.094 237,853 +0.01(+0.24%)
Jan 25, 2011 5.082 5.102 5.053 5.082 211,385 +0.01(+0.24%)
Jan 24, 2011 5.011 5.073 5.011 5.069 181,127 +0.05(+0.99%)
Jan 21, 2011 4.995 5.053 4.995 5.020 194,892 +0.01(+0.16%)
Jan 20, 2011 5.049 5.052 5.007 5.011 198,123 -0.05(-0.98%)
Jan 19, 2011 5.040 5.073 5.024 5.061 211,191 +0.02(+0.33%)
Jan 18, 2011 5.057 5.077 5.033 5.044 547,532 -0.05(-0.97%)
Jan 14, 2011 5.094 5.119 5.069 5.094 303,656 +0.01(+0.24%)
Jan 13, 2011 5.123 5.152 5.082 5.082 202,611 -0.05(-0.89%)
Jan 12, 2011 5.131 5.152 5.102 5.127 112,685 -0.02(-0.40%)
Jan 11, 2011 5.135 5.148 5.102 5.148 131,567 +0.02(+0.40%)
Jan 10, 2011 5.152 5.152 5.086 5.127 143,234 +0.02(+0.49%)
Jan 07, 2011 5.094 5.123 5.090 5.102 257,566 -0.01(-0.16%)
Jan 06, 2011 5.111 5.152 5.111 5.111 174,889 -0.01(-0.24%)
Jan 05, 2011 5.123 5.139 5.077 5.123 262,370 -0.02(-0.48%)
Jan 04, 2011 5.185 5.206 5.144 5.148 305,239 -0.04(-0.80%)
Jan 03, 2011 5.189 5.214 5.148 5.189 161,371 +0.02(+0.32%)
Dec 31, 2010 5.082 5.181 5.065 5.173 199,418 +0.07(+1.38%)
Dec 30, 2010 5.040 5.115 5.040 5.102 206,358 +0.02(+0.41%)
Dec 29, 2010 5.115 5.115 5.028 5.082 201,231 +0.02(+0.33%)
Dec 28, 2010 5.081 5.122 5.057 5.065 137,483 -0.01(-0.24%)
Dec 27, 2010 5.110 5.110 5.040 5.077 167,830 -0.02(-0.30%)
Dec 23, 2010 5.126 5.126 5.061 5.092 166,307 -0.01(-0.14%)
Dec 22, 2010 5.110 5.134 5.077 5.099 232,882 +0.03(+0.69%)
Dec 21, 2010 5.032 5.126 5.016 5.065 219,737 +0.01(+0.16%)
Dec 20, 2010 5.114 5.114 5.004 5.057 290,868 +0.08(+1.56%)
Dec 17, 2010 4.967 5.036 4.967 4.979 256,354 +0.01(+0.25%)
Dec 16, 2010 4.934 4.995 4.934 4.967 239,877 +0.02(+0.46%)
Dec 15, 2010 4.950 4.979 4.938 4.944 323,837 -0.06(-1.19%)
Dec 14, 2010 4.975 5.003 4.967 5.003 316,516 +0.00(+0.08%)
Dec 13, 2010 5.008 5.019 4.971 4.999 337,655 -0.03(-0.51%)
Dec 10, 2010 4.980 5.041 4.980 5.025 196,304 +0.03(+0.57%)
Dec 09, 2010 5.058 5.114 4.976 4.997 563,601 -0.09(-1.68%)
Dec 08, 2010 5.184 5.184 5.037 5.082 410,417 -0.14(-2.65%)
Dec 07, 2010 5.253 5.277 5.167 5.220 375,683 -0.05(-1.00%)
Dec 06, 2010 5.318 5.318 5.236 5.273 208,733 -0.06(-1.22%)
Dec 03, 2010 5.297 5.338 5.224 5.338 168,810 +0.06(+1.23%)
Dec 02, 2010 5.346 5.370 5.257 5.273 161,775 -0.10(-1.82%)
Dec 01, 2010 5.334 5.378 5.326 5.370 249,533 +0.04(+0.69%)
Nov 30, 2010 5.354 5.354 5.321 5.334 124,545 +0.01(+0.26%)
Nov 29, 2010 5.293 5.326 5.293 5.320 137,439 +0.00(+0.04%)
Nov 26, 2010 5.301 5.330 5.301 5.318 89,013 -0.02(-0.46%)
Nov 24, 2010 5.346 5.342 5.342 5.342 137,202 -0.01(-0.23%)
Nov 23, 2010 5.322 5.354 5.322 5.354 140,169 +0.03(+0.53%)
Nov 22, 2010 5.253 5.326 5.253 5.326 236,045 +0.05(+1.00%)
Nov 19, 2010 5.261 5.277 5.220 5.273 135,186 +0.03(+0.62%)
Nov 18, 2010 5.244 5.244 5.171 5.240 147,283 +0.04(+0.78%)
Nov 17, 2010 5.139 5.220 5.139 5.200 194,803 +0.04(+0.71%)
Nov 16, 2010 5.098 5.163 5.074 5.163 351,977 +0.04(+0.71%)
Nov 15, 2010 5.216 5.240 5.127 5.127 398,394 -0.13(-2.47%)
Nov 12, 2010 5.395 5.407 5.257 5.257 277,546 -0.15(-2.85%)
Nov 11, 2010 5.448 5.480 5.411 5.411 308,595 -0.07(-1.26%)
Nov 10, 2010 5.500 5.500 5.411 5.480 123,137 +0.00(+0.05%)
Nov 09, 2010 5.586 5.586 5.465 5.477 158,930 -0.09(-1.60%)
Nov 08, 2010 5.526 5.574 5.522 5.566 107,235 +0.03(+0.58%)
Nov 05, 2010 5.534 5.582 5.522 5.534 184,411 -0.02(-0.36%)
Nov 04, 2010 5.510 5.574 5.510 5.554 144,460 +0.02(+0.44%)
Nov 03, 2010 5.518 5.586 5.510 5.530 127,744 +0.03(+0.51%)
Nov 02, 2010 5.497 5.514 5.469 5.501 113,425 +0.02(+0.28%)
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.