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 (%)
Aug 31, 2010 5.678 5.678 5.590 5.618 178,648 -0.03(-0.50%)
Aug 30, 2010 5.618 5.646 5.569 5.646 334,163 +0.03(+0.50%)
Aug 27, 2010 5.618 5.618 5.582 5.618 178,205 +0.03(+0.58%)
Aug 26, 2010 5.682 5.682 5.553 5.586 233,088 -0.02(-0.43%)
Aug 25, 2010 5.569 5.638 5.569 5.610 205,696 +0.00(+0.07%)
Aug 24, 2010 5.606 5.616 5.582 5.606 183,399 -0.00(-0.07%)
Aug 23, 2010 5.618 5.618 5.574 5.610 166,211 +0.02(+0.36%)
Aug 20, 2010 5.561 5.614 5.553 5.590 242,728 +0.04(+0.65%)
Aug 19, 2010 5.525 5.565 5.524 5.553 130,780 +0.01(+0.15%)
Aug 18, 2010 5.533 5.545 5.506 5.545 153,954 +0.01(+0.15%)
Aug 17, 2010 5.489 5.537 5.481 5.537 165,494 +0.03(+0.59%)
Aug 16, 2010 5.465 5.521 5.465 5.505 214,885 +0.02(+0.44%)
Aug 13, 2010 5.481 5.489 5.465 5.481 145,938 +0.01(+0.22%)
Aug 12, 2010 5.457 5.473 5.445 5.469 138,992 +0.01(+0.20%)
Aug 11, 2010 5.426 5.458 5.426 5.458 124,707 +0.00(+0.00%)
Aug 10, 2010 5.438 5.458 5.426 5.458 125,362 +0.00(+0.00%)
Aug 09, 2010 5.402 5.458 5.402 5.458 175,967 +0.04(+0.82%)
Aug 06, 2010 5.414 5.414 5.382 5.414 217,317 +0.02(+0.30%)
Aug 05, 2010 5.402 5.406 5.386 5.398 161,723 -0.00(-0.07%)
Aug 04, 2010 5.402 5.402 5.361 5.402 167,029 +0.02(+0.37%)
Aug 03, 2010 5.378 5.382 5.357 5.382 122,726 +0.02(+0.37%)
Aug 02, 2010 5.345 5.418 5.345 5.361 162,426 +0.02(+0.30%)
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%)
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.