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 (%)
Aug 31, 2010 5.636 5.636 5.548 5.576 179,991 -0.03(-0.50%)
Aug 30, 2010 5.576 5.604 5.528 5.604 336,675 +0.03(+0.50%)
Aug 27, 2010 5.576 5.576 5.540 5.576 179,544 +0.03(+0.58%)
Aug 26, 2010 5.640 5.640 5.512 5.544 234,840 -0.02(-0.43%)
Aug 25, 2010 5.528 5.596 5.528 5.568 207,242 +0.00(+0.07%)
Aug 24, 2010 5.564 5.574 5.540 5.564 184,778 -0.00(-0.07%)
Aug 23, 2010 5.576 5.576 5.532 5.568 167,460 +0.02(+0.36%)
Aug 20, 2010 5.520 5.572 5.512 5.548 244,553 +0.04(+0.65%)
Aug 19, 2010 5.484 5.524 5.482 5.512 131,763 +0.01(+0.15%)
Aug 18, 2010 5.492 5.504 5.464 5.504 155,112 +0.01(+0.15%)
Aug 17, 2010 5.448 5.496 5.440 5.496 166,738 +0.03(+0.59%)
Aug 16, 2010 5.424 5.480 5.424 5.464 216,500 +0.02(+0.44%)
Aug 13, 2010 5.440 5.448 5.424 5.440 147,035 +0.01(+0.22%)
Aug 12, 2010 5.416 5.432 5.404 5.428 140,037 +0.01(+0.20%)
Aug 11, 2010 5.385 5.417 5.385 5.417 125,644 +0.00(+0.00%)
Aug 10, 2010 5.397 5.417 5.385 5.417 126,305 +0.00(+0.00%)
Aug 09, 2010 5.361 5.417 5.361 5.417 177,290 +0.04(+0.82%)
Aug 06, 2010 5.373 5.373 5.341 5.373 218,950 +0.02(+0.30%)
Aug 05, 2010 5.361 5.365 5.345 5.357 162,939 -0.00(-0.07%)
Aug 04, 2010 5.361 5.361 5.321 5.361 168,284 +0.02(+0.37%)
Aug 03, 2010 5.337 5.341 5.317 5.341 123,649 +0.02(+0.37%)
Aug 02, 2010 5.306 5.377 5.306 5.321 163,647 +0.02(+0.30%)
Jul 30, 2010 5.306 5.317 5.222 5.306 122,519 +0.01(+0.15%)
Jul 29, 2010 5.290 5.298 5.266 5.298 171,701 +0.02(+0.32%)
Jul 28, 2010 5.310 5.310 5.234 5.281 221,145 -0.00(-0.02%)
Jul 27, 2010 5.349 5.351 5.182 5.282 239,987 -0.04(-0.82%)
Jul 26, 2010 5.329 5.337 5.274 5.325 177,973 +0.02(+0.30%)
Jul 23, 2010 5.337 5.341 5.282 5.310 160,281 -0.01(-0.22%)
Jul 22, 2010 5.286 5.321 5.286 5.321 155,541 +0.05(+0.91%)
Jul 21, 2010 5.246 5.274 5.230 5.274 181,056 +0.04(+0.84%)
Jul 20, 2010 5.178 5.230 5.174 5.230 134,130 +0.05(+0.92%)
Jul 19, 2010 5.214 5.214 5.174 5.182 137,914 -0.04(-0.84%)
Jul 16, 2010 5.226 5.230 5.158 5.226 160,742 +0.05(+0.92%)
Jul 15, 2010 5.142 5.178 5.138 5.178 185,781 +0.04(+0.85%)
Jul 14, 2010 5.186 5.186 5.130 5.134 159,595 -0.07(-1.41%)
Jul 13, 2010 5.218 5.246 5.174 5.208 215,014 -0.00(-0.07%)
Jul 12, 2010 5.211 5.219 5.191 5.211 127,779 -0.01(-0.15%)
Jul 09, 2010 5.219 5.227 5.195 5.219 97,415 +0.01(+0.15%)
Jul 08, 2010 5.215 5.227 5.183 5.211 171,882 +0.01(+0.23%)
Jul 07, 2010 5.175 5.223 5.168 5.199 191,070 +0.01(+0.15%)
Jul 06, 2010 5.191 5.207 5.171 5.191 96,794 +0.04(+0.77%)
Jul 02, 2010 5.152 5.203 5.132 5.152 168,937 -0.04(-0.84%)
Jul 01, 2010 5.168 5.211 5.136 5.195 213,251 -0.01(-0.23%)
Jun 30, 2010 5.183 5.207 5.179 5.207 293,762 +0.02(+0.46%)
Jun 29, 2010 5.179 5.191 5.140 5.183 278,813 +0.04(+0.69%)
Jun 25, 2010 5.148 5.156 5.041 5.148 295,505 +0.10(+1.88%)
Jun 24, 2010 5.009 5.053 4.994 5.053 170,229 +0.06(+1.19%)
Jun 23, 2010 4.977 5.029 4.973 4.993 183,979 +0.01(+0.24%)
Jun 22, 2010 4.985 5.001 4.965 4.981 176,482 -0.01(-0.16%)
Jun 21, 2010 4.997 5.001 4.968 4.989 144,257 +0.05(+0.96%)
Jun 18, 2010 4.942 4.997 4.930 4.942 131,925 -0.04(-0.72%)
Jun 17, 2010 4.973 4.989 4.954 4.977 196,049 +0.03(+0.56%)
Jun 16, 2010 4.954 4.989 4.938 4.950 172,616 +0.00(+0.08%)
Jun 15, 2010 5.005 5.009 4.930 4.946 140,581 -0.03(-0.64%)
Jun 14, 2010 4.934 4.977 4.918 4.977 84,543 +0.04(+0.88%)
Jun 11, 2010 4.930 4.934 4.902 4.934 168,250 +0.01(+0.14%)
Jun 10, 2010 4.911 4.947 4.911 4.927 190,351 +0.02(+0.48%)
Jun 09, 2010 4.927 4.943 4.895 4.903 191,932 +0.00(+0.00%)
Jun 08, 2010 4.888 4.903 4.872 4.903 113,185 +0.04(+0.81%)
Jun 07, 2010 4.852 4.927 4.852 4.864 171,260 +0.03(+0.65%)
Jun 04, 2010 4.832 4.872 4.813 4.832 126,393 +0.00(+0.00%)
Jun 03, 2010 4.895 4.895 4.781 4.832 169,185 -0.05(-1.05%)
Jun 02, 2010 4.872 4.888 4.836 4.884 144,261 +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.