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: 4:10 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 (%)
Jul 30, 2010 5.345 5.357 5.261 5.345 121,605 +0.01(+0.15%)
Jul 29, 2010 5.329 5.337 5.305 5.337 170,420 +0.02(+0.32%)
Jul 28, 2010 5.349 5.349 5.273 5.320 219,495 -0.00(-0.02%)
Jul 27, 2010 5.390 5.391 5.221 5.321 238,196 -0.04(-0.82%)
Jul 26, 2010 5.369 5.378 5.313 5.365 176,645 +0.02(+0.30%)
Jul 23, 2010 5.378 5.382 5.321 5.349 159,085 -0.01(-0.22%)
Jul 22, 2010 5.325 5.361 5.325 5.361 154,380 +0.05(+0.91%)
Jul 21, 2010 5.285 5.313 5.269 5.313 179,705 +0.04(+0.84%)
Jul 20, 2010 5.217 5.269 5.213 5.269 133,129 +0.05(+0.92%)
Jul 19, 2010 5.253 5.253 5.213 5.221 136,885 -0.04(-0.84%)
Jul 16, 2010 5.265 5.269 5.197 5.265 159,543 +0.05(+0.92%)
Jul 15, 2010 5.181 5.217 5.177 5.217 184,394 +0.04(+0.85%)
Jul 14, 2010 5.225 5.225 5.169 5.173 158,404 -0.07(-1.41%)
Jul 13, 2010 5.257 5.285 5.213 5.247 213,410 -0.00(-0.07%)
Jul 12, 2010 5.250 5.258 5.230 5.250 126,826 -0.01(-0.15%)
Jul 09, 2010 5.258 5.266 5.234 5.258 96,688 +0.01(+0.15%)
Jul 08, 2010 5.254 5.266 5.222 5.250 170,599 +0.01(+0.23%)
Jul 07, 2010 5.214 5.262 5.206 5.238 189,644 +0.01(+0.15%)
Jul 06, 2010 5.230 5.246 5.210 5.230 96,072 +0.04(+0.77%)
Jul 02, 2010 5.190 5.242 5.170 5.190 167,676 -0.04(-0.84%)
Jul 01, 2010 5.206 5.250 5.174 5.234 211,660 -0.01(-0.23%)
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%)
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.