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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 5.659 5.659 5.545 5.557 77,158 -0.01(-0.22%)
Oct 28, 2010 5.574 5.574 5.529 5.569 140,488 +0.02(+0.44%)
Oct 27, 2010 5.451 5.549 5.451 5.545 225,020 +0.03(+0.52%)
Oct 25, 2010 5.537 5.545 5.500 5.517 253,007 -0.00(-0.07%)
Oct 22, 2010 5.525 5.535 5.496 5.521 172,211 -0.00(-0.07%)
Oct 21, 2010 5.492 5.530 5.488 5.525 193,813 +0.01(+0.22%)
Oct 20, 2010 5.447 5.512 5.431 5.512 179,636 +0.08(+1.50%)
Oct 19, 2010 5.346 5.431 5.346 5.431 155,049 +0.05(+0.91%)
Oct 18, 2010 5.419 5.435 5.346 5.382 455,531 -0.09(-1.64%)
Oct 15, 2010 5.517 5.517 5.394 5.472 557,748 -0.07(-1.18%)
Oct 14, 2010 5.565 5.565 5.517 5.537 230,291 -0.03(-0.47%)
Oct 13, 2010 5.598 5.614 5.541 5.563 272,151 -0.03(-0.50%)
Oct 12, 2010 5.599 5.611 5.583 5.591 310,135 +0.00(+0.07%)
Oct 11, 2010 5.591 5.627 5.567 5.587 220,199 -0.02(-0.36%)
Oct 08, 2010 5.607 5.619 5.571 5.607 136,175 +0.03(+0.58%)
Oct 07, 2010 5.538 5.607 5.538 5.575 147,850 +0.01(+0.22%)
Oct 06, 2010 5.607 5.627 5.555 5.563 185,955 -0.06(-1.15%)
Oct 05, 2010 5.632 5.644 5.595 5.627 256,631 -0.01(-0.14%)
Oct 04, 2010 5.607 5.636 5.591 5.636 130,592 +0.06(+1.02%)
Oct 01, 2010 5.579 5.627 5.567 5.579 110,204 -0.01(-0.22%)
Sep 30, 2010 5.704 5.704 5.583 5.591 178,701 -0.03(-0.58%)
Sep 29, 2010 5.632 5.668 5.623 5.623 208,090 -0.04(-0.72%)
Sep 28, 2010 5.615 5.668 5.615 5.664 195,053 +0.03(+0.58%)
Sep 27, 2010 5.587 5.640 5.581 5.632 148,363 +0.04(+0.80%)
Sep 24, 2010 5.587 5.591 5.558 5.587 167,976 +0.03(+0.51%)
Sep 23, 2010 5.522 5.587 5.518 5.559 156,884 +0.03(+0.51%)
Sep 22, 2010 5.486 5.534 5.482 5.530 146,594 +0.06(+1.19%)
Sep 21, 2010 5.457 5.480 5.449 5.465 134,127 +0.01(+0.22%)
Sep 20, 2010 5.401 5.453 5.401 5.453 82,913 +0.04(+0.75%)
Sep 17, 2010 5.413 5.490 5.413 5.413 132,416 -0.01(-0.15%)
Sep 15, 2010 5.490 5.490 5.413 5.421 191,081 -0.07(-1.25%)
Sep 14, 2010 5.502 5.510 5.441 5.490 346,295 -0.02(-0.44%)
Sep 13, 2010 5.494 5.534 5.490 5.514 95,888 +0.01(+0.20%)
Sep 10, 2010 5.527 5.527 5.483 5.503 132,017 -0.01(-0.22%)
Sep 09, 2010 5.531 5.543 5.499 5.515 105,092 -0.03(-0.51%)
Sep 08, 2010 5.523 5.543 5.503 5.543 141,785 +0.02(+0.29%)
Sep 07, 2010 5.491 5.527 5.471 5.527 169,923 +0.04(+0.81%)
Sep 03, 2010 5.564 5.568 5.463 5.483 285,079 -0.09(-1.59%)
Sep 02, 2010 5.547 5.620 5.507 5.572 161,214 -0.03(-0.58%)
Sep 01, 2010 5.624 5.636 5.584 5.604 147,203 -0.01(-0.22%)
Aug 31, 2010 5.676 5.676 5.588 5.616 178,709 -0.03(-0.50%)
Aug 30, 2010 5.616 5.644 5.568 5.644 334,276 +0.03(+0.50%)
Aug 27, 2010 5.616 5.616 5.580 5.616 178,265 +0.03(+0.58%)
Aug 26, 2010 5.680 5.680 5.551 5.584 233,167 -0.02(-0.43%)
Aug 25, 2010 5.568 5.636 5.568 5.608 205,765 +0.00(+0.07%)
Aug 24, 2010 5.604 5.614 5.580 5.604 183,461 -0.00(-0.07%)
Aug 23, 2010 5.616 5.616 5.572 5.608 166,267 +0.02(+0.36%)
Aug 20, 2010 5.560 5.612 5.551 5.588 242,810 +0.04(+0.65%)
Aug 19, 2010 5.523 5.564 5.522 5.551 130,824 +0.01(+0.15%)
Aug 18, 2010 5.531 5.543 5.504 5.543 154,006 +0.01(+0.15%)
Aug 17, 2010 5.487 5.535 5.479 5.535 165,550 +0.03(+0.59%)
Aug 16, 2010 5.463 5.519 5.463 5.503 214,958 +0.02(+0.44%)
Aug 13, 2010 5.479 5.487 5.463 5.479 145,987 +0.01(+0.22%)
Aug 12, 2010 5.455 5.471 5.443 5.467 139,040 +0.01(+0.20%)
Aug 11, 2010 5.424 5.456 5.424 5.456 124,749 +0.00(+0.00%)
Aug 10, 2010 5.436 5.456 5.424 5.456 125,405 +0.00(+0.00%)
Aug 09, 2010 5.400 5.456 5.400 5.456 176,027 +0.04(+0.82%)
Aug 06, 2010 5.412 5.412 5.380 5.412 217,390 +0.02(+0.30%)
Aug 05, 2010 5.400 5.404 5.384 5.396 161,778 -0.00(-0.07%)
Aug 04, 2010 5.400 5.400 5.360 5.400 167,085 +0.02(+0.37%)
Aug 03, 2010 5.376 5.380 5.356 5.380 122,768 +0.02(+0.37%)
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.