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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.47%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jul 30, 2010 5.307 5.319 5.224 5.307 122,477 +0.01(+0.15%)
Jul 29, 2010 5.291 5.299 5.267 5.299 171,643 +0.02(+0.32%)
Jul 28, 2010 5.311 5.311 5.236 5.282 221,070 -0.00(-0.02%)
Jul 27, 2010 5.351 5.353 5.184 5.283 239,905 -0.04(-0.82%)
Jul 26, 2010 5.331 5.339 5.275 5.327 177,912 +0.02(+0.30%)
Jul 23, 2010 5.339 5.343 5.283 5.311 160,226 -0.01(-0.22%)
Jul 22, 2010 5.287 5.323 5.287 5.323 155,488 +0.05(+0.91%)
Jul 21, 2010 5.248 5.275 5.232 5.275 180,994 +0.04(+0.84%)
Jul 20, 2010 5.180 5.232 5.176 5.232 134,085 +0.05(+0.92%)
Jul 19, 2010 5.216 5.216 5.176 5.184 137,867 -0.04(-0.84%)
Jul 16, 2010 5.228 5.232 5.160 5.228 160,688 +0.05(+0.92%)
Jul 15, 2010 5.144 5.180 5.140 5.180 185,718 +0.04(+0.85%)
Jul 14, 2010 5.188 5.188 5.132 5.136 159,541 -0.07(-1.41%)
Jul 13, 2010 5.220 5.248 5.176 5.209 214,941 -0.00(-0.07%)
Jul 12, 2010 5.213 5.221 5.193 5.213 127,736 -0.01(-0.15%)
Jul 09, 2010 5.221 5.229 5.197 5.221 97,382 +0.01(+0.15%)
Jul 08, 2010 5.217 5.229 5.185 5.213 171,823 +0.01(+0.23%)
Jul 07, 2010 5.177 5.225 5.169 5.201 191,005 +0.01(+0.15%)
Jul 06, 2010 5.193 5.209 5.173 5.193 96,761 +0.04(+0.77%)
Jul 02, 2010 5.153 5.205 5.134 5.153 168,879 -0.04(-0.84%)
Jul 01, 2010 5.169 5.213 5.138 5.197 213,179 -0.01(-0.23%)
Jun 30, 2010 5.185 5.209 5.181 5.209 293,662 +0.02(+0.46%)
Jun 29, 2010 5.181 5.193 5.142 5.185 278,718 +0.04(+0.69%)
Jun 25, 2010 5.149 5.157 5.042 5.149 295,405 +0.10(+1.88%)
Jun 24, 2010 5.011 5.054 4.996 5.054 170,171 +0.06(+1.19%)
Jun 23, 2010 4.979 5.031 4.975 4.995 183,917 +0.01(+0.24%)
Jun 22, 2010 4.987 5.003 4.967 4.983 176,422 -0.01(-0.16%)
Jun 21, 2010 4.999 5.003 4.969 4.991 144,209 +0.05(+0.96%)
Jun 18, 2010 4.943 4.999 4.931 4.943 131,881 -0.04(-0.72%)
Jun 17, 2010 4.975 4.991 4.955 4.979 195,982 +0.03(+0.56%)
Jun 16, 2010 4.955 4.991 4.939 4.951 172,557 +0.00(+0.08%)
Jun 15, 2010 5.007 5.011 4.931 4.947 140,533 -0.03(-0.64%)
Jun 14, 2010 4.935 4.979 4.920 4.979 84,514 +0.04(+0.88%)
Jun 11, 2010 4.931 4.935 4.904 4.935 168,193 +0.01(+0.14%)
Jun 10, 2010 4.913 4.948 4.913 4.929 190,287 +0.02(+0.48%)
Jun 09, 2010 4.929 4.944 4.897 4.905 191,867 +0.00(+0.00%)
Jun 08, 2010 4.889 4.905 4.873 4.905 113,146 +0.04(+0.81%)
Jun 07, 2010 4.854 4.929 4.854 4.866 171,202 +0.03(+0.65%)
Jun 04, 2010 4.834 4.873 4.814 4.834 126,350 +0.00(+0.00%)
Jun 03, 2010 4.897 4.897 4.783 4.834 169,128 -0.05(-1.05%)
Jun 02, 2010 4.873 4.889 4.838 4.885 144,212 +0.03(+0.57%)
Jun 01, 2010 4.877 4.877 4.818 4.858 100,942 -0.05(-0.96%)
May 28, 2010 4.905 4.905 4.834 4.905 191,806 +0.08(+1.72%)
May 27, 2010 4.885 4.885 4.818 4.822 145,216 -0.03(-0.65%)
May 26, 2010 4.889 4.893 4.842 4.854 2,789 -0.01(-0.24%)
May 25, 2010 4.822 4.866 4.810 4.866 142,429 -0.01(-0.24%)
May 24, 2010 4.826 4.877 4.807 4.877 154,149 +0.07(+1.48%)
May 21, 2010 4.732 4.806 4.732 4.806 158,978 +0.06(+1.25%)
May 20, 2010 4.735 4.747 4.712 4.747 304,159 -0.01(-0.17%)
May 19, 2010 4.838 4.838 4.751 4.755 261,840 -0.07(-1.39%)
May 18, 2010 4.850 4.889 4.814 4.822 118,094 -0.01(-0.16%)
May 17, 2010 4.862 4.870 4.824 4.830 86,390 -0.03(-0.57%)
May 14, 2010 4.858 4.891 4.799 4.858 276,487 -0.07(-1.36%)
May 13, 2010 4.913 4.929 4.913 4.925 150,033 +0.01(+0.24%)
May 12, 2010 4.937 4.937 4.881 4.913 194,226 +0.01(+0.14%)
May 11, 2010 4.858 4.922 4.843 4.906 155,053 +0.04(+0.81%)
May 10, 2010 4.851 4.875 4.828 4.867 191,256 +0.04(+0.81%)
May 07, 2010 4.898 4.898 4.785 4.828 242,008 -0.07(-1.52%)
May 06, 2010 4.883 4.902 4.734 4.902 199,048 +0.03(+0.56%)
May 05, 2010 4.887 4.945 4.840 4.875 149,678 -0.03(-0.56%)
May 04, 2010 4.883 4.926 4.883 4.902 142,900 +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.