Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.52 +0.12 (+1.15%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
May 28, 2010 4.905 4.905 4.834 4.905 191,806 +0.08(+1.72%)
May 27, 2010 4.885 4.885 4.818 4.822 145,216 -0.03(-0.65%)
May 26, 2010 4.889 4.893 4.842 4.854 2,789 -0.01(-0.24%)
May 25, 2010 4.822 4.866 4.810 4.866 142,429 -0.01(-0.24%)
May 24, 2010 4.826 4.877 4.807 4.877 154,149 +0.07(+1.48%)
May 21, 2010 4.732 4.806 4.732 4.806 158,978 +0.06(+1.25%)
May 20, 2010 4.735 4.747 4.712 4.747 304,159 -0.01(-0.17%)
May 19, 2010 4.838 4.838 4.751 4.755 261,840 -0.07(-1.39%)
May 18, 2010 4.850 4.889 4.814 4.822 118,094 -0.01(-0.16%)
May 17, 2010 4.862 4.870 4.824 4.830 86,390 -0.03(-0.57%)
May 14, 2010 4.858 4.891 4.799 4.858 276,487 -0.07(-1.36%)
May 13, 2010 4.913 4.929 4.913 4.925 150,033 +0.01(+0.24%)
May 12, 2010 4.937 4.937 4.881 4.913 194,226 +0.01(+0.14%)
May 11, 2010 4.858 4.922 4.843 4.906 155,053 +0.04(+0.81%)
May 10, 2010 4.851 4.875 4.828 4.867 191,256 +0.04(+0.81%)
May 07, 2010 4.898 4.898 4.785 4.828 242,008 -0.07(-1.52%)
May 06, 2010 4.883 4.902 4.734 4.902 199,048 +0.03(+0.56%)
May 05, 2010 4.887 4.945 4.840 4.875 149,678 -0.03(-0.56%)
May 04, 2010 4.883 4.926 4.883 4.902 142,900 +0.01(+0.16%)
May 03, 2010 4.847 4.894 4.843 4.894 139,045 +0.03(+0.65%)
Apr 30, 2010 4.843 4.863 4.840 4.863 136,378 +0.03(+0.65%)
Apr 29, 2010 4.828 4.843 4.820 4.832 86,439 -0.00(-0.08%)
Apr 28, 2010 4.824 4.836 4.816 4.836 180,712 +0.02(+0.49%)
Apr 27, 2010 4.812 4.816 4.781 4.812 205,471 +0.01(+0.16%)
Apr 26, 2010 4.796 4.820 4.785 4.804 225,857 +0.02(+0.41%)
Apr 23, 2010 4.757 4.785 4.757 4.785 259,966 +0.00(+0.00%)
Apr 22, 2010 4.765 4.785 4.738 4.785 166,236 +0.03(+0.66%)
Apr 21, 2010 4.730 4.761 4.730 4.753 269,645 +0.01(+0.17%)
Apr 20, 2010 4.718 4.745 4.718 4.745 204,576 +0.02(+0.36%)
Apr 19, 2010 4.738 4.738 4.718 4.728 219,564 -0.00(-0.03%)
Apr 16, 2010 4.741 4.749 4.726 4.730 192,209 -0.01(-0.25%)
Apr 15, 2010 4.741 4.753 4.730 4.741 220,158 -0.02(-0.33%)
Apr 14, 2010 4.745 4.765 4.734 4.757 189,940 +0.01(+0.17%)
Apr 13, 2010 4.757 4.765 4.741 4.749 180,890 -0.01(-0.11%)
Apr 12, 2010 4.751 4.754 4.731 4.754 194,307 +0.01(+0.25%)
Apr 09, 2010 4.751 4.751 4.735 4.743 121,666 +0.01(+0.25%)
Apr 08, 2010 4.727 4.750 4.727 4.731 139,049 +0.00(+0.00%)
Apr 07, 2010 4.747 4.747 4.712 4.731 124,302 -0.02(-0.33%)
Apr 06, 2010 4.735 4.766 4.735 4.747 204,376 -0.02(-0.41%)
Apr 05, 2010 4.774 4.774 4.754 4.766 219,216 -0.01(-0.16%)
Apr 01, 2010 4.762 4.774 4.774 4.774 159,220 +0.01(+0.25%)
Mar 31, 2010 4.758 4.762 4.731 4.762 324,227 +0.02(+0.41%)
Mar 30, 2010 4.770 4.770 4.727 4.743 260,547 -0.02(-0.41%)
Mar 29, 2010 4.735 4.770 4.735 4.762 186,833 +0.02(+0.33%)
Mar 26, 2010 4.766 4.766 4.743 4.747 222,393 -0.02(-0.49%)
Mar 25, 2010 4.778 4.778 4.754 4.770 213,278 +0.01(+0.25%)
Mar 24, 2010 4.790 4.790 4.758 4.758 205,173 -0.02(-0.33%)
Mar 23, 2010 4.770 4.782 4.765 4.774 142,418 +0.00(+0.08%)
Mar 22, 2010 4.735 4.774 4.735 4.770 255,875 +0.02(+0.33%)
Mar 19, 2010 4.747 4.774 4.747 4.754 207,368 -0.01(-0.25%)
Mar 18, 2010 4.786 4.790 4.762 4.766 171,511 -0.01(-0.24%)
Mar 17, 2010 4.782 4.790 4.762 4.778 312,220 +0.01(+0.29%)
Mar 16, 2010 4.782 4.782 4.751 4.764 229,177 -0.01(-0.12%)
Mar 15, 2010 4.766 4.770 4.758 4.770 238,161 +0.00(+0.00%)
Mar 12, 2010 4.770 4.770 4.751 4.770 126,981 +0.02(+0.49%)
Mar 11, 2010 4.743 4.754 4.739 4.747 153,802 +0.01(+0.30%)
Mar 10, 2010 4.740 4.759 4.724 4.732 211,901 -0.03(-0.54%)
Mar 09, 2010 4.744 4.767 4.736 4.758 203,749 +0.01(+0.22%)
Mar 08, 2010 4.752 4.759 4.732 4.747 283,770 -0.08(-1.69%)
Mar 05, 2010 4.728 4.829 4.682 4.829 327,843 +0.12(+2.47%)
Mar 04, 2010 4.717 4.736 4.709 4.713 215,002 +0.00(+0.00%)
Mar 03, 2010 4.728 4.748 4.709 4.713 281,550 -0.01(-0.16%)
Mar 02, 2010 4.752 4.763 4.721 4.721 266,469 +0.00(+0.00%)
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.