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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Mar 31, 2010 4.792 4.796 4.765 4.796 321,917 +0.02(+0.41%)
Mar 30, 2010 4.804 4.804 4.761 4.777 258,690 -0.02(-0.41%)
Mar 29, 2010 4.769 4.804 4.769 4.796 185,502 +0.02(+0.33%)
Mar 26, 2010 4.800 4.800 4.777 4.781 220,808 -0.02(-0.49%)
Mar 25, 2010 4.812 4.812 4.789 4.804 211,758 +0.01(+0.25%)
Mar 24, 2010 4.824 4.824 4.792 4.792 203,711 -0.02(-0.33%)
Mar 23, 2010 4.804 4.816 4.800 4.808 141,404 +0.00(+0.08%)
Mar 22, 2010 4.769 4.808 4.769 4.804 254,052 +0.02(+0.33%)
Mar 19, 2010 4.781 4.808 4.781 4.789 205,890 -0.01(-0.25%)
Mar 18, 2010 4.820 4.824 4.796 4.800 170,289 -0.01(-0.24%)
Mar 17, 2010 4.816 4.824 4.796 4.812 309,995 +0.01(+0.29%)
Mar 16, 2010 4.816 4.816 4.785 4.798 227,544 -0.01(-0.12%)
Mar 15, 2010 4.800 4.804 4.792 4.804 236,464 +0.00(+0.00%)
Mar 12, 2010 4.804 4.804 4.785 4.804 126,076 +0.02(+0.49%)
Mar 11, 2010 4.777 4.789 4.773 4.781 152,706 +0.01(+0.30%)
Mar 10, 2010 4.774 4.793 4.758 4.766 210,391 -0.03(-0.54%)
Mar 09, 2010 4.778 4.801 4.770 4.792 202,297 +0.01(+0.22%)
Mar 08, 2010 4.786 4.793 4.766 4.782 281,748 -0.08(-1.69%)
Mar 05, 2010 4.762 4.864 4.716 4.864 325,507 +0.12(+2.47%)
Mar 04, 2010 4.751 4.770 4.743 4.747 213,470 +0.00(+0.00%)
Mar 03, 2010 4.762 4.782 4.743 4.747 279,544 -0.01(-0.16%)
Mar 02, 2010 4.786 4.797 4.754 4.754 264,570 +0.00(+0.00%)
Mar 01, 2010 4.754 4.793 4.747 4.754 197,451 +0.00(+0.00%)
Feb 26, 2010 4.751 4.758 4.727 4.754 215,971 +0.02(+0.41%)
Feb 25, 2010 4.700 4.739 4.700 4.735 112,678 -0.00(-0.08%)
Feb 24, 2010 4.676 4.743 4.676 4.739 184,724 +0.04(+0.83%)
Feb 23, 2010 4.668 4.743 4.668 4.700 262,509 +0.04(+0.75%)
Feb 22, 2010 4.676 4.684 4.653 4.665 158,244 +0.00(+0.08%)
Feb 19, 2010 4.653 4.672 4.633 4.661 234,744 +0.02(+0.34%)
Feb 18, 2010 4.661 4.684 4.633 4.645 117,844 -0.04(-0.83%)
Feb 17, 2010 4.684 4.694 4.676 4.684 216,731 +0.02(+0.33%)
Feb 16, 2010 4.618 4.688 4.614 4.668 226,973 +0.05(+1.19%)
Feb 12, 2010 4.594 4.614 4.614 4.614 262,883 +0.03(+0.60%)
Feb 11, 2010 4.610 4.614 4.586 4.586 252,501 -0.02(-0.51%)
Feb 10, 2010 4.653 4.653 4.586 4.610 171,875 -0.02(-0.49%)
Feb 09, 2010 4.629 4.656 4.609 4.633 148,524 +0.04(+0.93%)
Feb 08, 2010 4.582 4.613 4.582 4.590 207,909 +0.01(+0.25%)
Feb 05, 2010 4.660 4.660 4.512 4.578 354,903 -0.05(-1.17%)
Feb 04, 2010 4.683 4.683 4.633 4.633 173,646 -0.04(-0.83%)
Feb 03, 2010 4.702 4.702 4.664 4.671 143,795 -0.03(-0.66%)
Feb 02, 2010 4.683 4.702 4.652 4.702 129,252 +0.03(+0.67%)
Feb 01, 2010 4.668 4.671 4.640 4.671 215,783 +0.03(+0.59%)
Jan 29, 2010 4.668 4.668 4.617 4.644 159,355 +0.00(+0.08%)
Jan 28, 2010 4.652 4.658 4.621 4.640 223,343 -0.00(-0.08%)
Jan 27, 2010 4.664 4.664 4.625 4.644 235,223 -0.00(-0.03%)
Jan 26, 2010 4.691 4.691 4.633 4.646 173,574 -0.02(-0.47%)
Jan 25, 2010 4.668 4.691 4.644 4.668 149,888 +0.02(+0.50%)
Jan 22, 2010 4.671 4.675 4.644 4.644 262,042 -0.02(-0.42%)
Jan 21, 2010 4.664 4.691 4.660 4.664 305,522 +0.01(+0.16%)
Jan 20, 2010 4.660 4.678 4.652 4.656 130,582 -0.03(-0.58%)
Jan 19, 2010 4.633 4.683 4.633 4.683 151,465 +0.04(+0.84%)
Jan 15, 2010 4.644 4.644 4.644 4.644 209,965 +0.00(+0.08%)
Jan 14, 2010 4.652 4.652 4.605 4.640 182,268 -0.01(-0.17%)
Jan 13, 2010 4.644 4.652 4.601 4.648 203,167 +0.02(+0.42%)
Jan 12, 2010 4.613 4.633 4.582 4.629 251,708 -0.01(-0.25%)
Jan 11, 2010 4.648 4.648 4.605 4.640 223,170 +0.03(+0.76%)
Jan 08, 2010 4.605 4.617 4.594 4.605 124,031 -0.00(-0.08%)
Jan 07, 2010 4.566 4.609 4.566 4.609 180,987 +0.02(+0.51%)
Jan 06, 2010 4.586 4.615 4.551 4.586 335,888 -0.02(-0.34%)
Jan 05, 2010 4.559 4.601 4.559 4.601 149,922 +0.02(+0.42%)
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.