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 (%)
Aug 31, 2010 5.676 5.676 5.588 5.616 178,709 -0.03(-0.50%)
Aug 30, 2010 5.616 5.644 5.568 5.644 334,276 +0.03(+0.50%)
Aug 27, 2010 5.616 5.616 5.580 5.616 178,265 +0.03(+0.58%)
Aug 26, 2010 5.680 5.680 5.551 5.584 233,167 -0.02(-0.43%)
Aug 25, 2010 5.568 5.636 5.568 5.608 205,765 +0.00(+0.07%)
Aug 24, 2010 5.604 5.614 5.580 5.604 183,461 -0.00(-0.07%)
Aug 23, 2010 5.616 5.616 5.572 5.608 166,267 +0.02(+0.36%)
Aug 20, 2010 5.560 5.612 5.551 5.588 242,810 +0.04(+0.65%)
Aug 19, 2010 5.523 5.564 5.522 5.551 130,824 +0.01(+0.15%)
Aug 18, 2010 5.531 5.543 5.504 5.543 154,006 +0.01(+0.15%)
Aug 17, 2010 5.487 5.535 5.479 5.535 165,550 +0.03(+0.59%)
Aug 16, 2010 5.463 5.519 5.463 5.503 214,958 +0.02(+0.44%)
Aug 13, 2010 5.479 5.487 5.463 5.479 145,987 +0.01(+0.22%)
Aug 12, 2010 5.455 5.471 5.443 5.467 139,040 +0.01(+0.20%)
Aug 11, 2010 5.424 5.456 5.424 5.456 124,749 +0.00(+0.00%)
Aug 10, 2010 5.436 5.456 5.424 5.456 125,405 +0.00(+0.00%)
Aug 09, 2010 5.400 5.456 5.400 5.456 176,027 +0.04(+0.82%)
Aug 06, 2010 5.412 5.412 5.380 5.412 217,390 +0.02(+0.30%)
Aug 05, 2010 5.400 5.404 5.384 5.396 161,778 -0.00(-0.07%)
Aug 04, 2010 5.400 5.400 5.360 5.400 167,085 +0.02(+0.37%)
Aug 03, 2010 5.376 5.380 5.356 5.380 122,768 +0.02(+0.37%)
Aug 02, 2010 5.344 5.416 5.344 5.360 162,481 +0.02(+0.30%)
Jul 30, 2010 5.344 5.356 5.259 5.344 121,646 +0.01(+0.15%)
Jul 29, 2010 5.328 5.336 5.303 5.336 170,478 +0.02(+0.32%)
Jul 28, 2010 5.348 5.348 5.271 5.319 219,569 -0.00(-0.02%)
Jul 27, 2010 5.388 5.390 5.219 5.320 238,277 -0.04(-0.82%)
Jul 26, 2010 5.368 5.376 5.312 5.364 176,705 +0.02(+0.30%)
Jul 23, 2010 5.376 5.380 5.320 5.348 159,139 -0.01(-0.22%)
Jul 22, 2010 5.324 5.360 5.324 5.360 154,432 +0.05(+0.91%)
Jul 21, 2010 5.283 5.312 5.267 5.312 179,766 +0.04(+0.84%)
Jul 20, 2010 5.215 5.267 5.211 5.267 133,175 +0.05(+0.92%)
Jul 19, 2010 5.251 5.251 5.211 5.219 136,931 -0.04(-0.84%)
Jul 16, 2010 5.263 5.267 5.195 5.263 159,597 +0.05(+0.92%)
Jul 15, 2010 5.179 5.215 5.175 5.215 184,457 +0.04(+0.85%)
Jul 14, 2010 5.223 5.223 5.167 5.171 158,458 -0.07(-1.41%)
Jul 13, 2010 5.255 5.283 5.211 5.245 213,482 -0.00(-0.07%)
Jul 12, 2010 5.249 5.257 5.229 5.249 126,869 -0.01(-0.15%)
Jul 09, 2010 5.257 5.264 5.233 5.257 96,721 +0.01(+0.15%)
Jul 08, 2010 5.253 5.264 5.221 5.249 170,657 +0.01(+0.23%)
Jul 07, 2010 5.213 5.261 5.205 5.237 189,708 +0.01(+0.15%)
Jul 06, 2010 5.229 5.245 5.209 5.229 96,104 +0.04(+0.77%)
Jul 02, 2010 5.189 5.241 5.169 5.189 167,733 -0.04(-0.84%)
Jul 01, 2010 5.205 5.249 5.173 5.233 211,732 -0.01(-0.23%)
Jun 30, 2010 5.221 5.245 5.217 5.245 291,668 +0.02(+0.46%)
Jun 29, 2010 5.217 5.229 5.177 5.221 276,826 +0.04(+0.69%)
Jun 25, 2010 5.185 5.193 5.077 5.185 293,400 +0.10(+1.88%)
Jun 24, 2010 5.045 5.089 5.030 5.089 169,016 +0.06(+1.19%)
Jun 23, 2010 5.013 5.065 5.009 5.029 182,668 +0.01(+0.24%)
Jun 22, 2010 5.021 5.037 5.001 5.017 175,224 -0.01(-0.16%)
Jun 21, 2010 5.033 5.037 5.003 5.025 143,230 +0.05(+0.96%)
Jun 18, 2010 4.977 5.033 4.965 4.977 130,985 -0.04(-0.72%)
Jun 17, 2010 5.009 5.025 4.989 5.013 194,652 +0.03(+0.56%)
Jun 16, 2010 4.989 5.025 4.973 4.985 171,386 +0.00(+0.08%)
Jun 15, 2010 5.041 5.045 4.965 4.981 139,579 -0.03(-0.64%)
Jun 14, 2010 4.969 5.013 4.953 5.013 83,940 +0.04(+0.88%)
Jun 11, 2010 4.965 4.969 4.937 4.969 167,052 +0.01(+0.14%)
Jun 10, 2010 4.946 4.982 4.946 4.962 188,995 +0.02(+0.48%)
Jun 09, 2010 4.962 4.978 4.931 4.939 190,565 +0.00(+0.00%)
Jun 08, 2010 4.923 4.939 4.907 4.939 112,378 +0.04(+0.81%)
Jun 07, 2010 4.887 4.962 4.887 4.899 170,040 +0.03(+0.65%)
Jun 04, 2010 4.867 4.907 4.847 4.867 125,492 +0.00(+0.00%)
Jun 03, 2010 4.931 4.931 4.815 4.867 167,979 -0.05(-1.05%)
Jun 02, 2010 4.907 4.923 4.871 4.919 143,233 +0.03(+0.57%)
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.