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 (%)
Dec 31, 2010 5.082 5.181 5.065 5.173 199,418 +0.07(+1.38%)
Dec 30, 2010 5.040 5.115 5.040 5.102 206,358 +0.02(+0.41%)
Dec 29, 2010 5.115 5.115 5.028 5.082 201,231 +0.02(+0.33%)
Dec 28, 2010 5.081 5.122 5.057 5.065 137,483 -0.01(-0.24%)
Dec 27, 2010 5.110 5.110 5.040 5.077 167,830 -0.02(-0.30%)
Dec 23, 2010 5.126 5.126 5.061 5.092 166,307 -0.01(-0.14%)
Dec 22, 2010 5.110 5.134 5.077 5.099 232,882 +0.03(+0.69%)
Dec 21, 2010 5.032 5.126 5.016 5.065 219,737 +0.01(+0.16%)
Dec 20, 2010 5.114 5.114 5.004 5.057 290,868 +0.08(+1.56%)
Dec 17, 2010 4.967 5.036 4.967 4.979 256,354 +0.01(+0.25%)
Dec 16, 2010 4.934 4.995 4.934 4.967 239,877 +0.02(+0.46%)
Dec 15, 2010 4.950 4.979 4.938 4.944 323,837 -0.06(-1.19%)
Dec 14, 2010 4.975 5.003 4.967 5.003 316,516 +0.00(+0.08%)
Dec 13, 2010 5.008 5.019 4.971 4.999 337,655 -0.03(-0.51%)
Dec 10, 2010 4.980 5.041 4.980 5.025 196,304 +0.03(+0.57%)
Dec 09, 2010 5.058 5.114 4.976 4.997 563,601 -0.09(-1.68%)
Dec 08, 2010 5.184 5.184 5.037 5.082 410,417 -0.14(-2.65%)
Dec 07, 2010 5.253 5.277 5.167 5.220 375,683 -0.05(-1.00%)
Dec 06, 2010 5.318 5.318 5.236 5.273 208,733 -0.06(-1.22%)
Dec 03, 2010 5.297 5.338 5.224 5.338 168,810 +0.06(+1.23%)
Dec 02, 2010 5.346 5.370 5.257 5.273 161,775 -0.10(-1.82%)
Dec 01, 2010 5.334 5.378 5.326 5.370 249,533 +0.04(+0.69%)
Nov 30, 2010 5.354 5.354 5.321 5.334 124,545 +0.01(+0.26%)
Nov 29, 2010 5.293 5.326 5.293 5.320 137,439 +0.00(+0.04%)
Nov 26, 2010 5.301 5.330 5.301 5.318 89,013 -0.02(-0.46%)
Nov 24, 2010 5.346 5.342 5.342 5.342 137,202 -0.01(-0.23%)
Nov 23, 2010 5.322 5.354 5.322 5.354 140,169 +0.03(+0.53%)
Nov 22, 2010 5.253 5.326 5.253 5.326 236,045 +0.05(+1.00%)
Nov 19, 2010 5.261 5.277 5.220 5.273 135,186 +0.03(+0.62%)
Nov 18, 2010 5.244 5.244 5.171 5.240 147,283 +0.04(+0.78%)
Nov 17, 2010 5.139 5.220 5.139 5.200 194,803 +0.04(+0.71%)
Nov 16, 2010 5.098 5.163 5.074 5.163 351,977 +0.04(+0.71%)
Nov 15, 2010 5.216 5.240 5.127 5.127 398,394 -0.13(-2.47%)
Nov 12, 2010 5.395 5.407 5.257 5.257 277,546 -0.15(-2.85%)
Nov 11, 2010 5.448 5.480 5.411 5.411 308,595 -0.07(-1.26%)
Nov 10, 2010 5.500 5.500 5.411 5.480 123,137 +0.00(+0.05%)
Nov 09, 2010 5.586 5.586 5.465 5.477 158,930 -0.09(-1.60%)
Nov 08, 2010 5.526 5.574 5.522 5.566 107,235 +0.03(+0.58%)
Nov 05, 2010 5.534 5.582 5.522 5.534 184,411 -0.02(-0.36%)
Nov 04, 2010 5.510 5.574 5.510 5.554 144,460 +0.02(+0.44%)
Nov 03, 2010 5.518 5.586 5.510 5.530 127,744 +0.03(+0.51%)
Nov 02, 2010 5.497 5.514 5.469 5.501 113,425 +0.02(+0.28%)
Nov 01, 2010 5.538 5.542 5.477 5.486 126,425 -0.03(-0.57%)
Oct 29, 2010 5.619 5.619 5.505 5.518 77,712 -0.01(-0.22%)
Oct 28, 2010 5.534 5.534 5.489 5.530 141,496 +0.02(+0.44%)
Oct 27, 2010 5.413 5.510 5.413 5.505 226,635 +0.03(+0.52%)
Oct 25, 2010 5.497 5.505 5.461 5.477 254,822 -0.00(-0.07%)
Oct 22, 2010 5.485 5.495 5.457 5.481 173,446 -0.00(-0.07%)
Oct 21, 2010 5.453 5.491 5.449 5.485 195,204 +0.01(+0.22%)
Oct 20, 2010 5.408 5.473 5.392 5.473 180,925 +0.08(+1.50%)
Oct 19, 2010 5.307 5.392 5.307 5.392 156,161 +0.05(+0.91%)
Oct 18, 2010 5.380 5.396 5.307 5.344 458,800 -0.09(-1.64%)
Oct 15, 2010 5.477 5.477 5.356 5.433 561,750 -0.06(-1.18%)
Oct 14, 2010 5.526 5.526 5.477 5.497 231,944 -0.03(-0.47%)
Oct 13, 2010 5.558 5.574 5.501 5.523 274,104 -0.03(-0.50%)
Oct 12, 2010 5.559 5.571 5.543 5.551 312,360 +0.00(+0.07%)
Oct 11, 2010 5.551 5.587 5.527 5.547 221,779 -0.02(-0.36%)
Oct 08, 2010 5.567 5.579 5.531 5.567 137,152 +0.03(+0.58%)
Oct 07, 2010 5.499 5.567 5.499 5.535 148,911 +0.01(+0.22%)
Oct 06, 2010 5.567 5.587 5.515 5.523 187,289 -0.06(-1.15%)
Oct 05, 2010 5.591 5.603 5.555 5.587 258,472 -0.01(-0.14%)
Oct 04, 2010 5.567 5.595 5.551 5.595 131,529 +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.