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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 5.141 5.145 5.087 5.107 211,182 -0.02(-0.32%)
Jan 28, 2011 5.099 5.328 5.095 5.124 215,730 +0.02(+0.49%)
Jan 27, 2011 5.120 5.128 5.091 5.099 161,618 -0.03(-0.65%)
Jan 26, 2011 5.099 5.157 5.099 5.132 236,078 +0.01(+0.24%)
Jan 25, 2011 5.120 5.141 5.091 5.120 209,808 +0.01(+0.24%)
Jan 24, 2011 5.049 5.112 5.049 5.107 179,775 +0.05(+0.99%)
Jan 21, 2011 5.032 5.091 5.032 5.057 193,438 +0.01(+0.16%)
Jan 20, 2011 5.087 5.090 5.045 5.049 196,645 -0.05(-0.98%)
Jan 19, 2011 5.078 5.112 5.062 5.099 209,616 +0.02(+0.33%)
Jan 18, 2011 5.095 5.116 5.071 5.082 543,447 -0.05(-0.97%)
Jan 14, 2011 5.132 5.157 5.107 5.132 301,391 +0.01(+0.24%)
Jan 13, 2011 5.161 5.191 5.120 5.120 201,099 -0.05(-0.89%)
Jan 12, 2011 5.170 5.191 5.141 5.166 111,844 -0.02(-0.40%)
Jan 11, 2011 5.174 5.186 5.141 5.186 130,586 +0.02(+0.40%)
Jan 10, 2011 5.191 5.191 5.124 5.166 142,165 +0.02(+0.49%)
Jan 07, 2011 5.132 5.161 5.128 5.141 255,644 -0.01(-0.16%)
Jan 06, 2011 5.149 5.191 5.149 5.149 173,584 -0.01(-0.24%)
Jan 05, 2011 5.161 5.178 5.116 5.161 260,412 -0.02(-0.48%)
Jan 04, 2011 5.224 5.245 5.182 5.186 302,962 -0.04(-0.80%)
Jan 03, 2011 5.228 5.253 5.186 5.228 160,167 +0.02(+0.32%)
Dec 31, 2010 5.120 5.220 5.103 5.211 197,930 +0.07(+1.38%)
Dec 30, 2010 5.078 5.153 5.078 5.141 204,818 +0.02(+0.41%)
Dec 29, 2010 5.153 5.153 5.066 5.120 199,730 +0.02(+0.33%)
Dec 28, 2010 5.119 5.160 5.095 5.103 136,457 -0.01(-0.24%)
Dec 27, 2010 5.148 5.148 5.078 5.115 166,577 -0.02(-0.30%)
Dec 23, 2010 5.164 5.164 5.099 5.131 165,066 -0.01(-0.14%)
Dec 22, 2010 5.148 5.173 5.115 5.138 231,144 +0.03(+0.69%)
Dec 21, 2010 5.070 5.164 5.053 5.103 218,097 +0.01(+0.16%)
Dec 20, 2010 5.152 5.152 5.041 5.095 288,698 +0.08(+1.56%)
Dec 17, 2010 5.004 5.074 5.004 5.016 254,441 +0.01(+0.25%)
Dec 16, 2010 4.971 5.033 4.971 5.004 238,087 +0.02(+0.46%)
Dec 15, 2010 4.988 5.016 4.975 4.981 321,421 -0.06(-1.19%)
Dec 14, 2010 5.012 5.041 5.004 5.041 314,155 +0.00(+0.08%)
Dec 13, 2010 5.045 5.056 5.008 5.037 335,136 -0.03(-0.51%)
Dec 10, 2010 5.018 5.079 5.018 5.063 194,840 +0.03(+0.57%)
Dec 09, 2010 5.096 5.153 5.014 5.034 559,396 -0.09(-1.68%)
Dec 08, 2010 5.222 5.222 5.075 5.120 407,355 -0.14(-2.65%)
Dec 07, 2010 5.292 5.317 5.206 5.259 372,880 -0.05(-1.00%)
Dec 06, 2010 5.358 5.358 5.276 5.313 207,176 -0.07(-1.22%)
Dec 03, 2010 5.337 5.378 5.263 5.378 167,551 +0.07(+1.23%)
Dec 02, 2010 5.386 5.411 5.296 5.313 160,568 -0.10(-1.82%)
Dec 01, 2010 5.374 5.419 5.366 5.411 247,671 +0.04(+0.69%)
Nov 30, 2010 5.394 5.394 5.361 5.374 123,615 +0.01(+0.26%)
Nov 29, 2010 5.333 5.366 5.333 5.360 136,413 +0.00(+0.04%)
Nov 26, 2010 5.341 5.370 5.341 5.358 88,349 -0.02(-0.46%)
Nov 24, 2010 5.386 5.382 5.382 5.382 136,179 -0.01(-0.23%)
Nov 23, 2010 5.362 5.394 5.362 5.394 139,123 +0.03(+0.53%)
Nov 22, 2010 5.292 5.366 5.292 5.366 234,284 +0.05(+1.00%)
Nov 19, 2010 5.300 5.317 5.259 5.313 134,178 +0.03(+0.62%)
Nov 18, 2010 5.284 5.284 5.210 5.280 146,184 +0.04(+0.78%)
Nov 17, 2010 5.177 5.259 5.177 5.239 193,349 +0.04(+0.71%)
Nov 16, 2010 5.137 5.202 5.112 5.202 349,351 +0.04(+0.71%)
Nov 15, 2010 5.255 5.280 5.165 5.165 395,422 -0.13(-2.47%)
Nov 12, 2010 5.435 5.448 5.296 5.296 275,476 -0.16(-2.85%)
Nov 11, 2010 5.489 5.521 5.452 5.452 306,293 -0.07(-1.26%)
Nov 10, 2010 5.542 5.542 5.452 5.521 122,218 +0.00(+0.05%)
Nov 09, 2010 5.628 5.628 5.506 5.518 157,744 -0.09(-1.60%)
Nov 08, 2010 5.567 5.616 5.563 5.608 106,435 +0.03(+0.58%)
Nov 05, 2010 5.575 5.624 5.563 5.575 183,035 -0.02(-0.36%)
Nov 04, 2010 5.551 5.616 5.551 5.596 143,382 +0.02(+0.44%)
Nov 03, 2010 5.559 5.628 5.551 5.571 126,791 +0.03(+0.51%)
Nov 02, 2010 5.539 5.555 5.510 5.543 112,579 +0.02(+0.28%)
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.