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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2010 5.319 5.319 5.286 5.299 125,364 +0.01(+0.26%)
Nov 29, 2010 5.259 5.291 5.259 5.285 138,343 +0.00(+0.04%)
Nov 26, 2010 5.267 5.295 5.267 5.283 89,599 -0.02(-0.46%)
Nov 24, 2010 5.311 5.307 5.307 5.307 138,105 -0.01(-0.23%)
Nov 23, 2010 5.287 5.319 5.287 5.319 141,091 +0.03(+0.53%)
Nov 22, 2010 5.218 5.291 5.218 5.291 237,598 +0.05(+1.00%)
Nov 19, 2010 5.226 5.242 5.186 5.238 136,076 +0.03(+0.62%)
Nov 18, 2010 5.210 5.210 5.138 5.206 148,252 +0.04(+0.78%)
Nov 17, 2010 5.105 5.186 5.105 5.166 196,084 +0.04(+0.71%)
Nov 16, 2010 5.065 5.129 5.041 5.129 354,293 +0.04(+0.71%)
Nov 15, 2010 5.182 5.206 5.093 5.093 401,015 -0.13(-2.47%)
Nov 12, 2010 5.359 5.372 5.222 5.222 279,372 -0.15(-2.85%)
Nov 11, 2010 5.412 5.444 5.376 5.376 310,626 -0.07(-1.26%)
Nov 10, 2010 5.464 5.464 5.376 5.444 123,947 +0.00(+0.05%)
Nov 09, 2010 5.550 5.550 5.429 5.441 159,975 -0.09(-1.60%)
Nov 08, 2010 5.490 5.538 5.486 5.530 107,941 +0.03(+0.58%)
Nov 05, 2010 5.498 5.546 5.486 5.498 185,624 -0.02(-0.36%)
Nov 04, 2010 5.474 5.538 5.474 5.518 145,410 +0.02(+0.44%)
Nov 03, 2010 5.482 5.550 5.474 5.494 128,584 +0.03(+0.51%)
Nov 02, 2010 5.461 5.478 5.433 5.465 114,171 +0.02(+0.28%)
Nov 01, 2010 5.502 5.506 5.441 5.450 127,257 -0.03(-0.57%)
Oct 29, 2010 5.582 5.582 5.470 5.482 78,223 -0.01(-0.22%)
Oct 28, 2010 5.498 5.498 5.453 5.494 142,427 +0.02(+0.44%)
Oct 27, 2010 5.377 5.474 5.377 5.470 228,126 +0.03(+0.52%)
Oct 25, 2010 5.461 5.470 5.425 5.441 256,499 -0.00(-0.07%)
Oct 22, 2010 5.449 5.459 5.421 5.445 174,587 -0.00(-0.07%)
Oct 21, 2010 5.417 5.455 5.413 5.449 196,488 +0.01(+0.22%)
Oct 20, 2010 5.373 5.437 5.357 5.437 182,115 +0.08(+1.50%)
Oct 19, 2010 5.273 5.357 5.273 5.357 157,189 +0.05(+0.91%)
Oct 18, 2010 5.345 5.361 5.273 5.309 461,818 -0.09(-1.64%)
Oct 15, 2010 5.441 5.441 5.321 5.397 565,446 -0.06(-1.18%)
Oct 14, 2010 5.490 5.490 5.441 5.461 233,470 -0.03(-0.47%)
Oct 13, 2010 5.522 5.538 5.465 5.487 275,907 -0.03(-0.50%)
Oct 12, 2010 5.523 5.535 5.507 5.515 314,415 +0.00(+0.07%)
Oct 11, 2010 5.515 5.551 5.491 5.511 223,239 -0.02(-0.36%)
Oct 08, 2010 5.531 5.543 5.495 5.531 138,055 +0.03(+0.58%)
Oct 07, 2010 5.463 5.531 5.463 5.499 149,891 +0.01(+0.22%)
Oct 06, 2010 5.531 5.551 5.479 5.487 188,521 -0.06(-1.15%)
Oct 05, 2010 5.555 5.567 5.519 5.551 260,173 -0.01(-0.14%)
Oct 04, 2010 5.531 5.559 5.515 5.559 132,394 +0.06(+1.02%)
Oct 01, 2010 5.503 5.550 5.491 5.503 111,725 -0.01(-0.22%)
Sep 30, 2010 5.627 5.627 5.507 5.515 181,167 -0.03(-0.58%)
Sep 29, 2010 5.555 5.591 5.547 5.547 210,962 -0.04(-0.72%)
Sep 28, 2010 5.539 5.591 5.539 5.587 197,745 +0.03(+0.58%)
Sep 27, 2010 5.511 5.563 5.505 5.555 150,411 +0.04(+0.80%)
Sep 24, 2010 5.511 5.515 5.482 5.511 170,295 +0.03(+0.51%)
Sep 23, 2010 5.447 5.511 5.443 5.483 159,049 +0.03(+0.51%)
Sep 22, 2010 5.411 5.459 5.407 5.455 148,617 +0.06(+1.19%)
Sep 21, 2010 5.383 5.405 5.375 5.391 135,978 +0.01(+0.22%)
Sep 20, 2010 5.327 5.379 5.327 5.379 84,057 +0.04(+0.75%)
Sep 17, 2010 5.339 5.415 5.339 5.339 134,244 -0.01(-0.15%)
Sep 15, 2010 5.415 5.415 5.339 5.347 193,719 -0.07(-1.25%)
Sep 14, 2010 5.427 5.435 5.367 5.415 351,074 -0.02(-0.44%)
Sep 13, 2010 5.419 5.459 5.415 5.439 97,212 +0.01(+0.20%)
Sep 10, 2010 5.452 5.452 5.408 5.428 133,840 -0.01(-0.22%)
Sep 09, 2010 5.456 5.468 5.424 5.440 106,543 -0.03(-0.51%)
Sep 08, 2010 5.448 5.468 5.429 5.468 143,742 +0.02(+0.29%)
Sep 07, 2010 5.416 5.452 5.396 5.452 172,269 +0.04(+0.81%)
Sep 03, 2010 5.488 5.492 5.388 5.408 289,014 -0.09(-1.59%)
Sep 02, 2010 5.472 5.543 5.432 5.496 163,440 -0.03(-0.58%)
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.