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

BlackRock Core Bond Trust (NY: BHK )

10.58 -0.06 (-0.52%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 20, 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 (%)
Sep 30, 2010 5.664 5.664 5.543 5.551 179,983 -0.03(-0.58%)
Sep 29, 2010 5.591 5.628 5.583 5.583 209,583 -0.04(-0.72%)
Sep 28, 2010 5.575 5.628 5.575 5.624 196,453 +0.03(+0.58%)
Sep 27, 2010 5.547 5.599 5.541 5.591 149,428 +0.04(+0.80%)
Sep 24, 2010 5.547 5.551 5.518 5.547 169,182 +0.03(+0.51%)
Sep 23, 2010 5.483 5.547 5.479 5.519 158,010 +0.03(+0.51%)
Sep 22, 2010 5.447 5.495 5.443 5.491 147,646 +0.06(+1.19%)
Sep 21, 2010 5.418 5.441 5.410 5.426 135,089 +0.01(+0.22%)
Sep 20, 2010 5.362 5.414 5.362 5.414 83,508 +0.04(+0.75%)
Sep 17, 2010 5.374 5.451 5.374 5.374 133,366 -0.01(-0.15%)
Sep 15, 2010 5.451 5.451 5.374 5.382 192,453 -0.07(-1.25%)
Sep 14, 2010 5.463 5.471 5.402 5.451 348,780 -0.02(-0.44%)
Sep 13, 2010 5.455 5.495 5.451 5.475 96,577 +0.01(+0.20%)
Sep 10, 2010 5.488 5.488 5.444 5.464 132,965 -0.01(-0.22%)
Sep 09, 2010 5.492 5.504 5.460 5.476 105,847 -0.03(-0.51%)
Sep 08, 2010 5.484 5.504 5.464 5.504 142,803 +0.02(+0.29%)
Sep 07, 2010 5.452 5.488 5.432 5.488 171,143 +0.04(+0.81%)
Sep 03, 2010 5.524 5.528 5.424 5.444 287,125 -0.09(-1.59%)
Sep 02, 2010 5.508 5.580 5.468 5.532 162,371 -0.03(-0.58%)
Sep 01, 2010 5.584 5.596 5.544 5.564 148,259 -0.01(-0.22%)
Aug 31, 2010 5.636 5.636 5.548 5.576 179,991 -0.03(-0.50%)
Aug 30, 2010 5.576 5.604 5.528 5.604 336,675 +0.03(+0.50%)
Aug 27, 2010 5.576 5.576 5.540 5.576 179,544 +0.03(+0.58%)
Aug 26, 2010 5.640 5.640 5.512 5.544 234,840 -0.02(-0.43%)
Aug 25, 2010 5.528 5.596 5.528 5.568 207,242 +0.00(+0.07%)
Aug 24, 2010 5.564 5.574 5.540 5.564 184,778 -0.00(-0.07%)
Aug 23, 2010 5.576 5.576 5.532 5.568 167,460 +0.02(+0.36%)
Aug 20, 2010 5.520 5.572 5.512 5.548 244,553 +0.04(+0.65%)
Aug 19, 2010 5.484 5.524 5.482 5.512 131,763 +0.01(+0.15%)
Aug 18, 2010 5.492 5.504 5.464 5.504 155,112 +0.01(+0.15%)
Aug 17, 2010 5.448 5.496 5.440 5.496 166,738 +0.03(+0.59%)
Aug 16, 2010 5.424 5.480 5.424 5.464 216,500 +0.02(+0.44%)
Aug 13, 2010 5.440 5.448 5.424 5.440 147,035 +0.01(+0.22%)
Aug 12, 2010 5.416 5.432 5.404 5.428 140,037 +0.01(+0.20%)
Aug 11, 2010 5.385 5.417 5.385 5.417 125,644 +0.00(+0.00%)
Aug 10, 2010 5.397 5.417 5.385 5.417 126,305 +0.00(+0.00%)
Aug 09, 2010 5.361 5.417 5.361 5.417 177,290 +0.04(+0.82%)
Aug 06, 2010 5.373 5.373 5.341 5.373 218,950 +0.02(+0.30%)
Aug 05, 2010 5.361 5.365 5.345 5.357 162,939 -0.00(-0.07%)
Aug 04, 2010 5.361 5.361 5.321 5.361 168,284 +0.02(+0.37%)
Aug 03, 2010 5.337 5.341 5.317 5.341 123,649 +0.02(+0.37%)
Aug 02, 2010 5.306 5.377 5.306 5.321 163,647 +0.02(+0.30%)
Jul 30, 2010 5.306 5.317 5.222 5.306 122,519 +0.01(+0.15%)
Jul 29, 2010 5.290 5.298 5.266 5.298 171,701 +0.02(+0.32%)
Jul 28, 2010 5.310 5.310 5.234 5.281 221,145 -0.00(-0.02%)
Jul 27, 2010 5.349 5.351 5.182 5.282 239,987 -0.04(-0.82%)
Jul 26, 2010 5.329 5.337 5.274 5.325 177,973 +0.02(+0.30%)
Jul 23, 2010 5.337 5.341 5.282 5.310 160,281 -0.01(-0.22%)
Jul 22, 2010 5.286 5.321 5.286 5.321 155,541 +0.05(+0.91%)
Jul 21, 2010 5.246 5.274 5.230 5.274 181,056 +0.04(+0.84%)
Jul 20, 2010 5.178 5.230 5.174 5.230 134,130 +0.05(+0.92%)
Jul 19, 2010 5.214 5.214 5.174 5.182 137,914 -0.04(-0.84%)
Jul 16, 2010 5.226 5.230 5.158 5.226 160,742 +0.05(+0.92%)
Jul 15, 2010 5.142 5.178 5.138 5.178 185,781 +0.04(+0.85%)
Jul 14, 2010 5.186 5.186 5.130 5.134 159,595 -0.07(-1.41%)
Jul 13, 2010 5.218 5.246 5.174 5.208 215,014 -0.00(-0.07%)
Jul 12, 2010 5.211 5.219 5.191 5.211 127,779 -0.01(-0.15%)
Jul 09, 2010 5.219 5.227 5.195 5.219 97,415 +0.01(+0.15%)
Jul 08, 2010 5.215 5.227 5.183 5.211 171,882 +0.01(+0.23%)
Jul 07, 2010 5.175 5.223 5.168 5.199 191,070 +0.01(+0.15%)
Jul 06, 2010 5.191 5.207 5.171 5.191 96,794 +0.04(+0.77%)
Jul 02, 2010 5.152 5.203 5.132 5.152 168,937 -0.04(-0.84%)
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.