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 (%)
Feb 26, 2010 4.751 4.758 4.727 4.754 215,971 +0.02(+0.41%)
Feb 25, 2010 4.700 4.739 4.700 4.735 112,678 -0.00(-0.08%)
Feb 24, 2010 4.676 4.743 4.676 4.739 184,724 +0.04(+0.83%)
Feb 23, 2010 4.668 4.743 4.668 4.700 262,509 +0.04(+0.75%)
Feb 22, 2010 4.676 4.684 4.653 4.665 158,244 +0.00(+0.08%)
Feb 19, 2010 4.653 4.672 4.633 4.661 234,744 +0.02(+0.34%)
Feb 18, 2010 4.661 4.684 4.633 4.645 117,844 -0.04(-0.83%)
Feb 17, 2010 4.684 4.694 4.676 4.684 216,731 +0.02(+0.33%)
Feb 16, 2010 4.618 4.688 4.614 4.668 226,973 +0.05(+1.19%)
Feb 12, 2010 4.594 4.614 4.614 4.614 262,883 +0.03(+0.60%)
Feb 11, 2010 4.610 4.614 4.586 4.586 252,501 -0.02(-0.51%)
Feb 10, 2010 4.653 4.653 4.586 4.610 171,875 -0.02(-0.49%)
Feb 09, 2010 4.629 4.656 4.609 4.633 148,524 +0.04(+0.93%)
Feb 08, 2010 4.582 4.613 4.582 4.590 207,909 +0.01(+0.25%)
Feb 05, 2010 4.660 4.660 4.512 4.578 354,903 -0.05(-1.17%)
Feb 04, 2010 4.683 4.683 4.633 4.633 173,646 -0.04(-0.83%)
Feb 03, 2010 4.702 4.702 4.664 4.671 143,795 -0.03(-0.66%)
Feb 02, 2010 4.683 4.702 4.652 4.702 129,252 +0.03(+0.67%)
Feb 01, 2010 4.668 4.671 4.640 4.671 215,783 +0.03(+0.59%)
Jan 29, 2010 4.668 4.668 4.617 4.644 159,355 +0.00(+0.08%)
Jan 28, 2010 4.652 4.658 4.621 4.640 223,343 -0.00(-0.08%)
Jan 27, 2010 4.664 4.664 4.625 4.644 235,223 -0.00(-0.03%)
Jan 26, 2010 4.691 4.691 4.633 4.646 173,574 -0.02(-0.47%)
Jan 25, 2010 4.668 4.691 4.644 4.668 149,888 +0.02(+0.50%)
Jan 22, 2010 4.671 4.675 4.644 4.644 262,042 -0.02(-0.42%)
Jan 21, 2010 4.664 4.691 4.660 4.664 305,522 +0.01(+0.16%)
Jan 20, 2010 4.660 4.678 4.652 4.656 130,582 -0.03(-0.58%)
Jan 19, 2010 4.633 4.683 4.633 4.683 151,465 +0.04(+0.84%)
Jan 15, 2010 4.644 4.644 4.644 4.644 209,965 +0.00(+0.08%)
Jan 14, 2010 4.652 4.652 4.605 4.640 182,268 -0.01(-0.17%)
Jan 13, 2010 4.644 4.652 4.601 4.648 203,167 +0.02(+0.42%)
Jan 12, 2010 4.613 4.633 4.582 4.629 251,708 -0.01(-0.25%)
Jan 11, 2010 4.648 4.648 4.605 4.640 223,170 +0.03(+0.76%)
Jan 08, 2010 4.605 4.617 4.594 4.605 124,031 -0.00(-0.08%)
Jan 07, 2010 4.566 4.609 4.566 4.609 180,987 +0.02(+0.51%)
Jan 06, 2010 4.586 4.615 4.551 4.586 335,888 -0.02(-0.34%)
Jan 05, 2010 4.559 4.601 4.559 4.601 149,922 +0.02(+0.42%)
Jan 04, 2010 4.625 4.625 4.563 4.582 212,994 -0.04(-0.84%)
Dec 31, 2009 4.613 4.621 4.621 4.621 104,468 +0.00(+0.00%)
Dec 30, 2009 4.551 4.625 4.551 4.621 263,962 +0.04(+0.85%)
Dec 29, 2009 4.636 4.636 4.539 4.582 212,088 -0.13(-2.72%)
Dec 28, 2009 4.687 4.726 4.687 4.710 256,633 +0.01(+0.17%)
Dec 24, 2009 4.702 4.714 4.679 4.702 93,956 +0.02(+0.41%)
Dec 23, 2009 4.668 4.699 4.668 4.683 136,472 +0.00(+0.00%)
Dec 22, 2009 4.671 4.683 4.664 4.683 169,601 +0.03(+0.58%)
Dec 21, 2009 4.730 4.730 4.656 4.656 220,844 -0.06(-1.24%)
Dec 18, 2009 4.718 4.718 4.656 4.714 190,191 +0.06(+1.25%)
Dec 17, 2009 4.598 4.656 4.594 4.656 182,247 +0.00(+0.08%)
Dec 16, 2009 4.636 4.656 4.613 4.652 107,939 +0.00(+0.09%)
Dec 15, 2009 4.629 4.656 4.613 4.648 178,305 +0.00(+0.08%)
Dec 14, 2009 4.640 4.656 4.640 4.644 139,506 -0.01(-0.25%)
Dec 11, 2009 4.687 4.687 4.625 4.656 150,768 -0.04(-0.91%)
Dec 10, 2009 4.699 4.710 4.675 4.699 88,465 +0.02(+0.33%)
Dec 09, 2009 4.702 4.710 4.658 4.683 168,041 -0.03(-0.74%)
Dec 08, 2009 4.636 4.718 4.636 4.718 242,806 +0.04(+0.91%)
Dec 07, 2009 4.668 4.687 4.654 4.675 120,645 +0.00(+0.08%)
Dec 04, 2009 4.730 4.730 4.664 4.671 197,503 -0.03(-0.66%)
Dec 03, 2009 4.737 4.741 4.699 4.702 139,362 -0.02(-0.39%)
Dec 02, 2009 4.737 4.737 4.695 4.721 121,916 -0.02(-0.35%)
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.