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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2010 4.796 4.808 4.808 4.808 158,085 +0.01(+0.25%)
Mar 31, 2010 4.792 4.796 4.765 4.796 321,917 +0.02(+0.41%)
Mar 30, 2010 4.804 4.804 4.761 4.777 258,690 -0.02(-0.41%)
Mar 29, 2010 4.769 4.804 4.769 4.796 185,502 +0.02(+0.33%)
Mar 26, 2010 4.800 4.800 4.777 4.781 220,808 -0.02(-0.49%)
Mar 25, 2010 4.812 4.812 4.789 4.804 211,758 +0.01(+0.25%)
Mar 24, 2010 4.824 4.824 4.792 4.792 203,711 -0.02(-0.33%)
Mar 23, 2010 4.804 4.816 4.800 4.808 141,404 +0.00(+0.08%)
Mar 22, 2010 4.769 4.808 4.769 4.804 254,052 +0.02(+0.33%)
Mar 19, 2010 4.781 4.808 4.781 4.789 205,890 -0.01(-0.25%)
Mar 18, 2010 4.820 4.824 4.796 4.800 170,289 -0.01(-0.24%)
Mar 17, 2010 4.816 4.824 4.796 4.812 309,995 +0.01(+0.29%)
Mar 16, 2010 4.816 4.816 4.785 4.798 227,544 -0.01(-0.12%)
Mar 15, 2010 4.800 4.804 4.792 4.804 236,464 +0.00(+0.00%)
Mar 12, 2010 4.804 4.804 4.785 4.804 126,076 +0.02(+0.49%)
Mar 11, 2010 4.777 4.789 4.773 4.781 152,706 +0.01(+0.30%)
Mar 10, 2010 4.774 4.793 4.758 4.766 210,391 -0.03(-0.54%)
Mar 09, 2010 4.778 4.801 4.770 4.792 202,297 +0.01(+0.22%)
Mar 08, 2010 4.786 4.793 4.766 4.782 281,748 -0.08(-1.69%)
Mar 05, 2010 4.762 4.864 4.716 4.864 325,507 +0.12(+2.47%)
Mar 04, 2010 4.751 4.770 4.743 4.747 213,470 +0.00(+0.00%)
Mar 03, 2010 4.762 4.782 4.743 4.747 279,544 -0.01(-0.16%)
Mar 02, 2010 4.786 4.797 4.754 4.754 264,570 +0.00(+0.00%)
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.