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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2010 5.222 5.246 5.218 5.246 291,570 +0.02(+0.46%)
Jun 29, 2010 5.218 5.230 5.178 5.222 276,732 +0.04(+0.69%)
Jun 25, 2010 5.186 5.194 5.079 5.186 293,300 +0.10(+1.88%)
Jun 24, 2010 5.047 5.091 5.032 5.091 168,959 +0.06(+1.19%)
Jun 23, 2010 5.015 5.067 5.011 5.031 182,606 +0.01(+0.24%)
Jun 22, 2010 5.023 5.039 5.003 5.019 175,165 -0.01(-0.16%)
Jun 21, 2010 5.035 5.039 5.005 5.027 143,181 +0.05(+0.96%)
Jun 18, 2010 4.979 5.035 4.967 4.979 130,941 -0.04(-0.72%)
Jun 17, 2010 5.011 5.027 4.991 5.015 194,586 +0.03(+0.56%)
Jun 16, 2010 4.991 5.027 4.975 4.987 171,328 +0.00(+0.08%)
Jun 15, 2010 5.043 5.047 4.967 4.983 139,532 -0.03(-0.64%)
Jun 14, 2010 4.971 5.015 4.955 5.015 83,912 +0.04(+0.88%)
Jun 11, 2010 4.967 4.971 4.939 4.971 166,995 +0.01(+0.14%)
Jun 10, 2010 4.948 4.984 4.948 4.964 188,931 +0.02(+0.48%)
Jun 09, 2010 4.964 4.980 4.932 4.940 190,500 +0.00(+0.00%)
Jun 08, 2010 4.924 4.940 4.908 4.940 112,340 +0.04(+0.81%)
Jun 07, 2010 4.889 4.964 4.889 4.900 169,982 +0.03(+0.65%)
Jun 04, 2010 4.869 4.908 4.849 4.869 125,449 +0.00(+0.00%)
Jun 03, 2010 4.932 4.932 4.817 4.869 167,923 -0.05(-1.05%)
Jun 02, 2010 4.908 4.924 4.873 4.920 143,185 +0.03(+0.57%)
Jun 01, 2010 4.912 4.912 4.853 4.893 100,223 -0.05(-0.96%)
May 28, 2010 4.940 4.940 4.869 4.940 190,440 +0.08(+1.72%)
May 27, 2010 4.920 4.920 4.853 4.857 144,182 -0.03(-0.65%)
May 26, 2010 4.924 4.928 4.877 4.889 2,769 -0.01(-0.24%)
May 25, 2010 4.857 4.900 4.845 4.900 141,414 -0.01(-0.24%)
May 24, 2010 4.861 4.912 4.842 4.912 153,051 +0.07(+1.48%)
May 21, 2010 4.765 4.841 4.765 4.841 157,845 +0.06(+1.25%)
May 20, 2010 4.769 4.781 4.746 4.781 301,992 -0.01(-0.17%)
May 19, 2010 4.873 4.873 4.785 4.789 259,975 -0.07(-1.39%)
May 18, 2010 4.885 4.924 4.849 4.857 117,253 -0.01(-0.16%)
May 17, 2010 4.897 4.904 4.859 4.865 85,774 -0.03(-0.57%)
May 14, 2010 4.893 4.926 4.833 4.893 274,517 -0.07(-1.36%)
May 13, 2010 4.948 4.964 4.948 4.960 148,964 +0.01(+0.24%)
May 12, 2010 4.972 4.972 4.916 4.948 192,842 +0.01(+0.14%)
May 11, 2010 4.893 4.957 4.878 4.941 153,948 +0.04(+0.81%)
May 10, 2010 4.886 4.910 4.862 4.902 189,893 +0.04(+0.81%)
May 07, 2010 4.933 4.933 4.819 4.862 240,283 -0.08(-1.52%)
May 06, 2010 4.918 4.937 4.768 4.937 197,630 +0.03(+0.56%)
May 05, 2010 4.922 4.981 4.874 4.910 148,611 -0.03(-0.56%)
May 04, 2010 4.918 4.961 4.918 4.937 141,882 +0.01(+0.16%)
May 03, 2010 4.882 4.930 4.878 4.930 138,054 +0.03(+0.65%)
Apr 30, 2010 4.878 4.898 4.874 4.898 135,406 +0.03(+0.65%)
Apr 29, 2010 4.862 4.878 4.854 4.866 85,823 -0.00(-0.08%)
Apr 28, 2010 4.858 4.870 4.851 4.870 179,424 +0.02(+0.49%)
Apr 27, 2010 4.847 4.851 4.815 4.847 204,007 +0.01(+0.16%)
Apr 26, 2010 4.831 4.854 4.819 4.839 224,248 +0.02(+0.41%)
Apr 23, 2010 4.791 4.819 4.791 4.819 258,114 +0.00(+0.00%)
Apr 22, 2010 4.799 4.819 4.772 4.819 165,052 +0.03(+0.66%)
Apr 21, 2010 4.764 4.795 4.764 4.787 267,724 +0.01(+0.17%)
Apr 20, 2010 4.752 4.779 4.752 4.779 203,118 +0.02(+0.36%)
Apr 19, 2010 4.772 4.772 4.752 4.762 217,999 -0.00(-0.03%)
Apr 16, 2010 4.776 4.783 4.760 4.764 190,840 -0.01(-0.25%)
Apr 15, 2010 4.776 4.787 4.764 4.776 218,589 -0.02(-0.33%)
Apr 14, 2010 4.779 4.799 4.768 4.791 188,586 +0.01(+0.17%)
Apr 13, 2010 4.791 4.799 4.776 4.783 179,602 -0.01(-0.11%)
Apr 12, 2010 4.785 4.789 4.765 4.789 192,923 +0.01(+0.25%)
Apr 09, 2010 4.785 4.785 4.769 4.777 120,799 +0.01(+0.25%)
Apr 08, 2010 4.761 4.784 4.761 4.765 138,059 +0.00(+0.00%)
Apr 07, 2010 4.781 4.781 4.745 4.765 123,416 -0.02(-0.33%)
Apr 06, 2010 4.769 4.800 4.769 4.781 202,920 -0.02(-0.41%)
Apr 05, 2010 4.808 4.808 4.789 4.800 217,654 -0.01(-0.16%)
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.