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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 31, 2011 5.139 5.143 5.085 5.106 211,254 -0.02(-0.33%)
Jan 28, 2011 5.097 5.326 5.093 5.122 215,803 +0.02(+0.49%)
Jan 27, 2011 5.118 5.126 5.089 5.097 161,672 -0.03(-0.65%)
Jan 26, 2011 5.097 5.156 5.097 5.131 236,158 +0.01(+0.24%)
Jan 25, 2011 5.118 5.139 5.089 5.118 209,879 +0.01(+0.24%)
Jan 24, 2011 5.047 5.110 5.047 5.106 179,836 +0.05(+0.99%)
Jan 21, 2011 5.031 5.089 5.031 5.056 193,503 +0.01(+0.16%)
Jan 20, 2011 5.085 5.089 5.043 5.047 196,712 -0.05(-0.98%)
Jan 19, 2011 5.076 5.110 5.060 5.097 209,687 +0.02(+0.33%)
Jan 18, 2011 5.093 5.114 5.069 5.081 543,631 -0.05(-0.97%)
Jan 14, 2011 5.131 5.156 5.106 5.131 301,493 +0.01(+0.24%)
Jan 13, 2011 5.160 5.189 5.118 5.118 201,167 -0.05(-0.89%)
Jan 12, 2011 5.168 5.189 5.139 5.164 111,882 -0.02(-0.40%)
Jan 11, 2011 5.172 5.185 5.139 5.185 130,630 +0.02(+0.40%)
Jan 10, 2011 5.189 5.189 5.122 5.164 142,213 +0.02(+0.49%)
Jan 07, 2011 5.131 5.160 5.126 5.139 255,730 -0.01(-0.16%)
Jan 06, 2011 5.147 5.189 5.147 5.147 173,643 -0.01(-0.24%)
Jan 05, 2011 5.160 5.176 5.114 5.160 260,501 -0.02(-0.48%)
Jan 04, 2011 5.222 5.243 5.181 5.185 303,064 -0.04(-0.80%)
Jan 03, 2011 5.226 5.251 5.185 5.226 160,221 +0.02(+0.32%)
Dec 31, 2010 5.118 5.218 5.101 5.210 197,997 +0.07(+1.38%)
Dec 30, 2010 5.076 5.151 5.076 5.139 204,887 +0.02(+0.41%)
Dec 29, 2010 5.151 5.151 5.064 5.118 199,797 +0.02(+0.33%)
Dec 28, 2010 5.117 5.159 5.093 5.101 136,503 -0.01(-0.24%)
Dec 27, 2010 5.146 5.146 5.076 5.113 166,634 -0.02(-0.30%)
Dec 23, 2010 5.163 5.163 5.097 5.129 165,122 -0.01(-0.14%)
Dec 22, 2010 5.146 5.171 5.113 5.136 231,222 +0.03(+0.69%)
Dec 21, 2010 5.068 5.163 5.052 5.101 218,171 +0.01(+0.16%)
Dec 20, 2010 5.150 5.150 5.040 5.093 288,795 +0.08(+1.56%)
Dec 17, 2010 5.002 5.072 5.002 5.015 254,527 +0.01(+0.25%)
Dec 16, 2010 4.969 5.031 4.969 5.002 238,167 +0.02(+0.46%)
Dec 15, 2010 4.986 5.015 4.974 4.980 321,530 -0.06(-1.19%)
Dec 14, 2010 5.011 5.039 5.002 5.039 314,261 +0.00(+0.08%)
Dec 13, 2010 5.043 5.055 5.006 5.035 335,249 -0.03(-0.51%)
Dec 10, 2010 5.016 5.077 5.016 5.061 194,906 +0.03(+0.57%)
Dec 09, 2010 5.094 5.151 5.012 5.032 559,585 -0.09(-1.68%)
Dec 08, 2010 5.221 5.221 5.073 5.118 407,493 -0.14(-2.65%)
Dec 07, 2010 5.290 5.315 5.204 5.258 373,006 -0.05(-1.00%)
Dec 06, 2010 5.356 5.356 5.274 5.311 207,246 -0.07(-1.22%)
Dec 03, 2010 5.335 5.376 5.262 5.376 167,607 +0.07(+1.23%)
Dec 02, 2010 5.384 5.409 5.294 5.311 160,622 -0.10(-1.82%)
Dec 01, 2010 5.372 5.417 5.364 5.409 247,755 +0.04(+0.69%)
Nov 30, 2010 5.393 5.393 5.359 5.372 123,657 +0.01(+0.26%)
Nov 29, 2010 5.331 5.364 5.331 5.358 136,459 +0.00(+0.04%)
Nov 26, 2010 5.339 5.368 5.339 5.356 88,379 -0.02(-0.46%)
Nov 24, 2010 5.384 5.380 5.380 5.380 136,225 -0.01(-0.23%)
Nov 23, 2010 5.360 5.393 5.360 5.393 139,170 +0.03(+0.53%)
Nov 22, 2010 5.290 5.364 5.290 5.364 234,363 +0.05(+1.00%)
Nov 19, 2010 5.298 5.315 5.258 5.311 134,223 +0.03(+0.62%)
Nov 18, 2010 5.282 5.282 5.208 5.278 146,234 +0.04(+0.78%)
Nov 17, 2010 5.176 5.258 5.176 5.237 193,415 +0.04(+0.71%)
Nov 16, 2010 5.135 5.200 5.110 5.200 349,469 +0.04(+0.71%)
Nov 15, 2010 5.253 5.278 5.163 5.163 395,556 -0.13(-2.47%)
Nov 12, 2010 5.433 5.446 5.294 5.294 275,569 -0.16(-2.85%)
Nov 11, 2010 5.487 5.519 5.450 5.450 306,397 -0.07(-1.26%)
Nov 10, 2010 5.540 5.540 5.450 5.519 122,259 +0.00(+0.05%)
Nov 09, 2010 5.626 5.626 5.504 5.517 157,797 -0.09(-1.60%)
Nov 08, 2010 5.565 5.614 5.561 5.606 106,471 +0.03(+0.58%)
Nov 05, 2010 5.574 5.622 5.561 5.574 183,097 -0.02(-0.36%)
Nov 04, 2010 5.549 5.614 5.549 5.594 143,430 +0.02(+0.44%)
Nov 03, 2010 5.557 5.626 5.549 5.569 126,834 +0.03(+0.51%)
Nov 02, 2010 5.537 5.553 5.508 5.541 112,617 +0.02(+0.28%)
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.