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

BlackRock Core Bond Trust (NY: BHK )

10.63 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2010 5.083 5.183 5.067 5.174 199,351 +0.07(+1.38%)
Dec 30, 2010 5.042 5.116 5.042 5.104 206,288 +0.02(+0.41%)
Dec 29, 2010 5.116 5.116 5.030 5.083 201,163 +0.02(+0.33%)
Dec 28, 2010 5.083 5.124 5.058 5.066 137,436 -0.01(-0.24%)
Dec 27, 2010 5.111 5.111 5.042 5.079 167,773 -0.02(-0.30%)
Dec 23, 2010 5.128 5.128 5.062 5.094 166,251 -0.01(-0.14%)
Dec 22, 2010 5.111 5.136 5.079 5.101 232,803 +0.03(+0.69%)
Dec 21, 2010 5.034 5.128 5.017 5.066 219,662 +0.01(+0.16%)
Dec 20, 2010 5.115 5.115 5.005 5.058 290,769 +0.08(+1.56%)
Dec 17, 2010 4.968 5.038 4.968 4.981 256,267 +0.01(+0.25%)
Dec 16, 2010 4.936 4.997 4.936 4.968 239,795 +0.02(+0.46%)
Dec 15, 2010 4.952 4.981 4.940 4.946 323,727 -0.06(-1.19%)
Dec 14, 2010 4.977 5.005 4.968 5.005 316,409 +0.00(+0.08%)
Dec 13, 2010 5.009 5.020 4.972 5.001 337,541 -0.03(-0.51%)
Dec 10, 2010 4.982 5.043 4.982 5.027 196,238 +0.03(+0.57%)
Dec 09, 2010 5.059 5.116 4.978 4.998 563,410 -0.09(-1.68%)
Dec 08, 2010 5.185 5.185 5.039 5.084 410,278 -0.14(-2.65%)
Dec 07, 2010 5.254 5.279 5.169 5.222 375,556 -0.05(-1.00%)
Dec 06, 2010 5.319 5.319 5.238 5.275 208,663 -0.07(-1.22%)
Dec 03, 2010 5.299 5.340 5.226 5.340 168,753 +0.07(+1.23%)
Dec 02, 2010 5.348 5.372 5.258 5.275 161,720 -0.10(-1.82%)
Dec 01, 2010 5.336 5.380 5.327 5.372 249,448 +0.04(+0.69%)
Nov 30, 2010 5.356 5.356 5.323 5.336 124,502 +0.01(+0.26%)
Nov 29, 2010 5.295 5.327 5.295 5.322 137,392 +0.00(+0.04%)
Nov 26, 2010 5.303 5.332 5.303 5.319 88,983 -0.02(-0.46%)
Nov 24, 2010 5.348 5.344 5.344 5.344 137,156 -0.01(-0.23%)
Nov 23, 2010 5.323 5.356 5.323 5.356 140,121 +0.03(+0.53%)
Nov 22, 2010 5.254 5.327 5.254 5.327 235,965 +0.05(+1.00%)
Nov 19, 2010 5.262 5.279 5.222 5.275 135,141 +0.03(+0.62%)
Nov 18, 2010 5.246 5.246 5.173 5.242 147,233 +0.04(+0.78%)
Nov 17, 2010 5.141 5.222 5.141 5.202 194,737 +0.04(+0.71%)
Nov 16, 2010 5.100 5.165 5.076 5.165 351,858 +0.04(+0.71%)
Nov 15, 2010 5.218 5.242 5.128 5.128 398,259 -0.13(-2.47%)
Nov 12, 2010 5.397 5.409 5.258 5.258 277,452 -0.15(-2.85%)
Nov 11, 2010 5.449 5.482 5.413 5.413 308,491 -0.07(-1.26%)
Nov 10, 2010 5.502 5.502 5.413 5.482 123,095 +0.00(+0.05%)
Nov 09, 2010 5.588 5.588 5.467 5.479 158,876 -0.09(-1.60%)
Nov 08, 2010 5.528 5.576 5.524 5.568 107,199 +0.03(+0.58%)
Nov 05, 2010 5.536 5.584 5.524 5.536 184,348 -0.02(-0.36%)
Nov 04, 2010 5.511 5.576 5.511 5.556 144,411 +0.02(+0.44%)
Nov 03, 2010 5.519 5.588 5.512 5.532 127,700 +0.03(+0.51%)
Nov 02, 2010 5.499 5.515 5.471 5.503 113,386 +0.02(+0.28%)
Nov 01, 2010 5.540 5.544 5.479 5.488 126,382 -0.03(-0.57%)
Oct 29, 2010 5.621 5.621 5.507 5.519 77,685 -0.01(-0.22%)
Oct 28, 2010 5.536 5.536 5.491 5.532 141,448 +0.02(+0.44%)
Oct 27, 2010 5.414 5.511 5.414 5.507 226,558 +0.03(+0.52%)
Oct 25, 2010 5.499 5.507 5.463 5.479 254,736 -0.00(-0.07%)
Oct 22, 2010 5.487 5.497 5.459 5.483 173,388 -0.00(-0.07%)
Oct 21, 2010 5.455 5.493 5.451 5.487 195,138 +0.01(+0.22%)
Oct 20, 2010 5.410 5.475 5.394 5.475 180,864 +0.08(+1.50%)
Oct 19, 2010 5.309 5.394 5.309 5.394 156,108 +0.05(+0.91%)
Oct 18, 2010 5.382 5.398 5.309 5.346 458,644 -0.09(-1.64%)
Oct 15, 2010 5.479 5.479 5.358 5.435 561,560 -0.06(-1.18%)
Oct 14, 2010 5.528 5.528 5.479 5.499 231,865 -0.03(-0.47%)
Oct 13, 2010 5.560 5.576 5.503 5.525 274,011 -0.03(-0.50%)
Oct 12, 2010 5.561 5.573 5.545 5.553 312,255 +0.00(+0.07%)
Oct 11, 2010 5.553 5.589 5.529 5.549 221,704 -0.02(-0.36%)
Oct 08, 2010 5.569 5.581 5.533 5.569 137,106 +0.03(+0.58%)
Oct 07, 2010 5.501 5.569 5.501 5.537 148,861 +0.01(+0.22%)
Oct 06, 2010 5.569 5.589 5.517 5.525 187,226 -0.06(-1.15%)
Oct 05, 2010 5.593 5.605 5.557 5.589 258,385 -0.01(-0.14%)
Oct 04, 2010 5.569 5.597 5.553 5.597 131,485 +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.