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 5.354 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%)
Nov 01, 2010 5.538 5.542 5.477 5.486 126,425 -0.03(-0.57%)
Oct 29, 2010 5.619 5.619 5.505 5.518 77,712 -0.01(-0.22%)
Oct 28, 2010 5.534 5.534 5.489 5.530 141,496 +0.02(+0.44%)
Oct 27, 2010 5.413 5.510 5.413 5.505 226,635 +0.03(+0.52%)
Oct 25, 2010 5.497 5.505 5.461 5.477 254,822 -0.00(-0.07%)
Oct 22, 2010 5.485 5.495 5.457 5.481 173,446 -0.00(-0.07%)
Oct 21, 2010 5.453 5.491 5.449 5.485 195,204 +0.01(+0.22%)
Oct 20, 2010 5.408 5.473 5.392 5.473 180,925 +0.08(+1.50%)
Oct 19, 2010 5.307 5.392 5.307 5.392 156,161 +0.05(+0.91%)
Oct 18, 2010 5.380 5.396 5.307 5.344 458,800 -0.09(-1.64%)
Oct 15, 2010 5.477 5.477 5.356 5.433 561,750 -0.06(-1.18%)
Oct 14, 2010 5.526 5.526 5.477 5.497 231,944 -0.03(-0.47%)
Oct 13, 2010 5.558 5.574 5.501 5.523 274,104 -0.03(-0.50%)
Oct 12, 2010 5.559 5.571 5.543 5.551 312,360 +0.00(+0.07%)
Oct 11, 2010 5.551 5.587 5.527 5.547 221,779 -0.02(-0.36%)
Oct 08, 2010 5.567 5.579 5.531 5.567 137,152 +0.03(+0.58%)
Oct 07, 2010 5.499 5.567 5.499 5.535 148,911 +0.01(+0.22%)
Oct 06, 2010 5.567 5.587 5.515 5.523 187,289 -0.06(-1.15%)
Oct 05, 2010 5.591 5.603 5.555 5.587 258,472 -0.01(-0.14%)
Oct 04, 2010 5.567 5.595 5.551 5.595 131,529 +0.06(+1.02%)
Oct 01, 2010 5.539 5.587 5.527 5.539 110,995 -0.01(-0.22%)
Sep 30, 2010 5.664 5.664 5.543 5.551 179,983 -0.03(-0.58%)
Sep 29, 2010 5.591 5.628 5.583 5.583 209,583 -0.04(-0.72%)
Sep 28, 2010 5.575 5.628 5.575 5.624 196,453 +0.03(+0.58%)
Sep 27, 2010 5.547 5.599 5.541 5.591 149,428 +0.04(+0.80%)
Sep 24, 2010 5.547 5.551 5.518 5.547 169,182 +0.03(+0.51%)
Sep 23, 2010 5.483 5.547 5.479 5.519 158,010 +0.03(+0.51%)
Sep 22, 2010 5.447 5.495 5.443 5.491 147,646 +0.06(+1.19%)
Sep 21, 2010 5.418 5.441 5.410 5.426 135,089 +0.01(+0.22%)
Sep 20, 2010 5.362 5.414 5.362 5.414 83,508 +0.04(+0.75%)
Sep 17, 2010 5.374 5.451 5.374 5.374 133,366 -0.01(-0.15%)
Sep 15, 2010 5.451 5.451 5.374 5.382 192,453 -0.07(-1.25%)
Sep 14, 2010 5.463 5.471 5.402 5.451 348,780 -0.02(-0.44%)
Sep 13, 2010 5.455 5.495 5.451 5.475 96,577 +0.01(+0.20%)
Sep 10, 2010 5.488 5.488 5.444 5.464 132,965 -0.01(-0.22%)
Sep 09, 2010 5.492 5.504 5.460 5.476 105,847 -0.03(-0.51%)
Sep 08, 2010 5.484 5.504 5.464 5.504 142,803 +0.02(+0.29%)
Sep 07, 2010 5.452 5.488 5.432 5.488 171,143 +0.04(+0.81%)
Sep 03, 2010 5.524 5.528 5.424 5.444 287,125 -0.09(-1.59%)
Sep 02, 2010 5.508 5.580 5.468 5.532 162,371 -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.