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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 29, 2010 4.633 4.633 4.583 4.610 160,552 +0.00(+0.08%)
Jan 28, 2010 4.617 4.623 4.586 4.606 225,022 -0.00(-0.08%)
Jan 27, 2010 4.629 4.629 4.590 4.610 236,991 -0.00(-0.03%)
Jan 26, 2010 4.656 4.656 4.598 4.611 174,878 -0.02(-0.47%)
Jan 25, 2010 4.633 4.656 4.610 4.633 151,015 +0.02(+0.50%)
Jan 22, 2010 4.637 4.640 4.610 4.610 264,012 -0.02(-0.42%)
Jan 21, 2010 4.629 4.656 4.625 4.629 307,819 +0.01(+0.16%)
Jan 20, 2010 4.625 4.643 4.617 4.621 131,564 -0.03(-0.58%)
Jan 19, 2010 4.598 4.648 4.598 4.648 152,604 +0.04(+0.84%)
Jan 15, 2010 4.610 4.610 4.610 4.610 211,543 +0.00(+0.08%)
Jan 14, 2010 4.617 4.617 4.571 4.606 183,638 -0.01(-0.17%)
Jan 13, 2010 4.610 4.617 4.567 4.613 204,694 +0.02(+0.42%)
Jan 12, 2010 4.579 4.598 4.548 4.594 253,601 -0.01(-0.25%)
Jan 11, 2010 4.613 4.613 4.571 4.606 224,848 +0.03(+0.76%)
Jan 08, 2010 4.571 4.583 4.559 4.571 124,963 -0.00(-0.08%)
Jan 07, 2010 4.532 4.575 4.532 4.575 182,347 +0.02(+0.51%)
Jan 06, 2010 4.552 4.581 4.517 4.552 338,413 -0.02(-0.34%)
Jan 05, 2010 4.525 4.567 4.525 4.567 151,049 +0.02(+0.42%)
Jan 04, 2010 4.590 4.590 4.529 4.548 214,595 -0.04(-0.84%)
Dec 31, 2009 4.579 4.586 4.586 4.586 105,253 +0.00(+0.00%)
Dec 30, 2009 4.517 4.590 4.517 4.586 265,946 +0.04(+0.85%)
Dec 29, 2009 4.602 4.602 4.505 4.548 213,682 -0.13(-2.72%)
Dec 28, 2009 4.652 4.691 4.652 4.675 258,563 +0.01(+0.17%)
Dec 24, 2009 4.667 4.679 4.644 4.667 94,663 +0.02(+0.42%)
Dec 23, 2009 4.633 4.664 4.633 4.648 137,498 +0.00(+0.00%)
Dec 22, 2009 4.637 4.648 4.629 4.648 170,876 +0.03(+0.58%)
Dec 21, 2009 4.694 4.694 4.621 4.621 222,504 -0.06(-1.24%)
Dec 18, 2009 4.683 4.683 4.621 4.679 191,620 +0.06(+1.25%)
Dec 17, 2009 4.563 4.621 4.559 4.621 183,618 +0.00(+0.08%)
Dec 16, 2009 4.602 4.621 4.579 4.617 108,750 +0.00(+0.09%)
Dec 15, 2009 4.594 4.621 4.579 4.613 179,646 +0.00(+0.08%)
Dec 14, 2009 4.606 4.621 4.606 4.610 140,554 -0.01(-0.25%)
Dec 11, 2009 4.652 4.652 4.590 4.621 151,901 -0.04(-0.91%)
Dec 10, 2009 4.664 4.675 4.640 4.664 89,131 +0.02(+0.33%)
Dec 09, 2009 4.667 4.675 4.623 4.648 169,305 -0.03(-0.74%)
Dec 08, 2009 4.602 4.683 4.602 4.683 244,631 +0.04(+0.91%)
Dec 07, 2009 4.633 4.652 4.620 4.640 121,552 +0.00(+0.08%)
Dec 04, 2009 4.694 4.694 4.629 4.637 198,988 -0.03(-0.66%)
Dec 03, 2009 4.702 4.706 4.664 4.667 140,409 -0.02(-0.39%)
Dec 02, 2009 4.702 4.702 4.660 4.686 122,832 -0.02(-0.35%)
Dec 01, 2009 4.725 4.733 4.702 4.702 176,646 -0.00(-0.08%)
Nov 30, 2009 4.725 4.725 4.656 4.706 181,665 +0.02(+0.41%)
Nov 27, 2009 4.644 4.698 4.644 4.687 78,680 +0.01(+0.25%)
Nov 25, 2009 4.644 4.675 4.644 4.675 241,341 +0.04(+0.92%)
Nov 24, 2009 4.606 4.664 4.594 4.633 308,024 +0.02(+0.50%)
Nov 23, 2009 4.606 4.610 4.579 4.610 237,235 +0.04(+0.84%)
Nov 20, 2009 4.548 4.571 4.548 4.571 133,998 +0.05(+1.02%)
Nov 19, 2009 4.586 4.586 4.513 4.525 388,564 -0.05(-1.10%)
Nov 18, 2009 4.509 4.590 4.509 4.575 309,356 +0.07(+1.54%)
Nov 17, 2009 4.494 4.509 4.490 4.505 429,042 +0.03(+0.60%)
Nov 16, 2009 4.490 4.490 4.467 4.478 267,976 +0.02(+0.35%)
Nov 13, 2009 4.459 4.494 4.459 4.463 229,239 +0.01(+0.26%)
Nov 12, 2009 4.482 4.482 4.448 4.451 317,582 -0.02(-0.35%)
Nov 11, 2009 4.494 4.494 4.436 4.467 299,334 -0.02(-0.34%)
Nov 10, 2009 4.482 4.498 4.463 4.482 248,439 -0.02(-0.51%)
Nov 09, 2009 4.517 4.532 4.494 4.505 449,875 -0.02(-0.43%)
Nov 06, 2009 4.536 4.536 4.505 4.525 150,776 +0.00(+0.09%)
Nov 05, 2009 4.536 4.536 4.509 4.521 179,708 -0.01(-0.17%)
Nov 04, 2009 4.552 4.552 4.505 4.529 267,123 -0.01(-0.25%)
Nov 03, 2009 4.548 4.552 4.505 4.540 216,326 -0.01(-0.17%)
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.