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

BlackRock Core Bond Trust (NY: BHK )

10.49 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 9, 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 (%)
Dec 31, 2010 5.120 5.220 5.103 5.211 197,930 +0.07(+1.38%)
Dec 30, 2010 5.078 5.153 5.078 5.141 204,818 +0.02(+0.41%)
Dec 29, 2010 5.153 5.153 5.066 5.120 199,730 +0.02(+0.33%)
Dec 28, 2010 5.119 5.160 5.095 5.103 136,457 -0.01(-0.24%)
Dec 27, 2010 5.148 5.148 5.078 5.115 166,577 -0.02(-0.30%)
Dec 23, 2010 5.164 5.164 5.099 5.131 165,066 -0.01(-0.14%)
Dec 22, 2010 5.148 5.173 5.115 5.138 231,144 +0.03(+0.69%)
Dec 21, 2010 5.070 5.164 5.053 5.103 218,097 +0.01(+0.16%)
Dec 20, 2010 5.152 5.152 5.041 5.095 288,698 +0.08(+1.56%)
Dec 17, 2010 5.004 5.074 5.004 5.016 254,441 +0.01(+0.25%)
Dec 16, 2010 4.971 5.033 4.971 5.004 238,087 +0.02(+0.46%)
Dec 15, 2010 4.988 5.016 4.975 4.981 321,421 -0.06(-1.19%)
Dec 14, 2010 5.012 5.041 5.004 5.041 314,155 +0.00(+0.08%)
Dec 13, 2010 5.045 5.056 5.008 5.037 335,136 -0.03(-0.51%)
Dec 10, 2010 5.018 5.079 5.018 5.063 194,840 +0.03(+0.57%)
Dec 09, 2010 5.096 5.153 5.014 5.034 559,396 -0.09(-1.68%)
Dec 08, 2010 5.222 5.222 5.075 5.120 407,355 -0.14(-2.65%)
Dec 07, 2010 5.292 5.317 5.206 5.259 372,880 -0.05(-1.00%)
Dec 06, 2010 5.358 5.358 5.276 5.313 207,176 -0.07(-1.22%)
Dec 03, 2010 5.337 5.378 5.263 5.378 167,551 +0.07(+1.23%)
Dec 02, 2010 5.386 5.411 5.296 5.313 160,568 -0.10(-1.82%)
Dec 01, 2010 5.374 5.419 5.366 5.411 247,671 +0.04(+0.69%)
Nov 30, 2010 5.394 5.394 5.361 5.374 123,615 +0.01(+0.26%)
Nov 29, 2010 5.333 5.366 5.333 5.360 136,413 +0.00(+0.04%)
Nov 26, 2010 5.341 5.370 5.341 5.358 88,349 -0.02(-0.46%)
Nov 24, 2010 5.386 5.382 5.382 5.382 136,179 -0.01(-0.23%)
Nov 23, 2010 5.362 5.394 5.362 5.394 139,123 +0.03(+0.53%)
Nov 22, 2010 5.292 5.366 5.292 5.366 234,284 +0.05(+1.00%)
Nov 19, 2010 5.300 5.317 5.259 5.313 134,178 +0.03(+0.62%)
Nov 18, 2010 5.284 5.284 5.210 5.280 146,184 +0.04(+0.78%)
Nov 17, 2010 5.177 5.259 5.177 5.239 193,349 +0.04(+0.71%)
Nov 16, 2010 5.137 5.202 5.112 5.202 349,351 +0.04(+0.71%)
Nov 15, 2010 5.255 5.280 5.165 5.165 395,422 -0.13(-2.47%)
Nov 12, 2010 5.435 5.448 5.296 5.296 275,476 -0.16(-2.85%)
Nov 11, 2010 5.489 5.521 5.452 5.452 306,293 -0.07(-1.26%)
Nov 10, 2010 5.542 5.542 5.452 5.521 122,218 +0.00(+0.05%)
Nov 09, 2010 5.628 5.628 5.506 5.518 157,744 -0.09(-1.60%)
Nov 08, 2010 5.567 5.616 5.563 5.608 106,435 +0.03(+0.58%)
Nov 05, 2010 5.575 5.624 5.563 5.575 183,035 -0.02(-0.36%)
Nov 04, 2010 5.551 5.616 5.551 5.596 143,382 +0.02(+0.44%)
Nov 03, 2010 5.559 5.628 5.551 5.571 126,791 +0.03(+0.51%)
Nov 02, 2010 5.539 5.555 5.510 5.543 112,579 +0.02(+0.28%)
Nov 01, 2010 5.579 5.583 5.518 5.527 125,482 -0.03(-0.57%)
Oct 29, 2010 5.661 5.661 5.547 5.559 77,132 -0.01(-0.22%)
Oct 28, 2010 5.575 5.575 5.531 5.571 140,440 +0.02(+0.44%)
Oct 27, 2010 5.453 5.551 5.453 5.547 224,944 +0.03(+0.52%)
Oct 25, 2010 5.539 5.547 5.502 5.518 252,921 -0.00(-0.07%)
Oct 22, 2010 5.527 5.537 5.498 5.522 172,152 -0.00(-0.07%)
Oct 21, 2010 5.494 5.532 5.490 5.527 193,748 +0.01(+0.22%)
Oct 20, 2010 5.449 5.514 5.433 5.514 179,575 +0.08(+1.50%)
Oct 19, 2010 5.347 5.433 5.347 5.433 154,996 +0.05(+0.91%)
Oct 18, 2010 5.421 5.437 5.347 5.384 455,376 -0.09(-1.64%)
Oct 15, 2010 5.518 5.518 5.396 5.474 557,559 -0.07(-1.18%)
Oct 14, 2010 5.567 5.567 5.518 5.539 230,213 -0.03(-0.47%)
Oct 13, 2010 5.600 5.616 5.543 5.565 272,059 -0.03(-0.50%)
Oct 12, 2010 5.601 5.613 5.585 5.593 310,030 +0.00(+0.07%)
Oct 11, 2010 5.593 5.629 5.569 5.589 220,125 -0.02(-0.36%)
Oct 08, 2010 5.609 5.621 5.573 5.609 136,129 +0.03(+0.58%)
Oct 07, 2010 5.540 5.609 5.540 5.577 147,800 +0.01(+0.22%)
Oct 06, 2010 5.609 5.629 5.556 5.565 185,892 -0.06(-1.15%)
Oct 05, 2010 5.633 5.646 5.597 5.629 256,544 -0.01(-0.14%)
Oct 04, 2010 5.609 5.637 5.593 5.637 130,548 +0.06(+1.02%)
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.