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 (%)
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%)
Jun 01, 2010 4.911 4.911 4.851 4.891 100,257 -0.05(-0.96%)
May 28, 2010 4.939 4.939 4.867 4.939 190,504 +0.08(+1.72%)
May 27, 2010 4.919 4.919 4.851 4.855 144,231 -0.03(-0.65%)
May 26, 2010 4.923 4.927 4.875 4.887 2,770 -0.01(-0.24%)
May 25, 2010 4.855 4.899 4.843 4.899 141,462 -0.01(-0.24%)
May 24, 2010 4.859 4.911 4.840 4.911 153,102 +0.07(+1.48%)
May 21, 2010 4.764 4.839 4.764 4.839 157,899 +0.06(+1.25%)
May 20, 2010 4.768 4.780 4.744 4.780 302,094 -0.01(-0.17%)
May 19, 2010 4.871 4.871 4.784 4.788 260,063 -0.07(-1.39%)
May 18, 2010 4.883 4.923 4.847 4.855 117,293 -0.01(-0.16%)
May 17, 2010 4.895 4.903 4.857 4.863 85,803 -0.03(-0.57%)
May 14, 2010 4.891 4.924 4.831 4.891 274,610 -0.07(-1.36%)
May 13, 2010 4.946 4.962 4.946 4.958 149,014 +0.01(+0.24%)
May 12, 2010 4.970 4.970 4.915 4.946 192,907 +0.01(+0.14%)
May 11, 2010 4.891 4.956 4.877 4.940 154,000 +0.04(+0.81%)
May 10, 2010 4.884 4.908 4.861 4.900 189,957 +0.04(+0.81%)
May 07, 2010 4.932 4.932 4.817 4.861 240,365 -0.08(-1.52%)
May 06, 2010 4.916 4.936 4.766 4.936 197,697 +0.03(+0.56%)
May 05, 2010 4.920 4.979 4.873 4.908 148,662 -0.03(-0.56%)
May 04, 2010 4.916 4.959 4.916 4.936 141,930 +0.01(+0.16%)
May 03, 2010 4.880 4.928 4.877 4.928 138,101 +0.03(+0.65%)
Apr 30, 2010 4.877 4.896 4.873 4.896 135,452 +0.03(+0.65%)
Apr 29, 2010 4.861 4.877 4.853 4.865 85,852 -0.00(-0.08%)
Apr 28, 2010 4.857 4.869 4.849 4.869 179,485 +0.02(+0.49%)
Apr 27, 2010 4.845 4.849 4.813 4.845 204,076 +0.01(+0.16%)
Apr 26, 2010 4.829 4.853 4.817 4.837 224,324 +0.02(+0.41%)
Apr 23, 2010 4.790 4.817 4.790 4.817 258,201 +0.00(+0.00%)
Apr 22, 2010 4.798 4.817 4.770 4.817 165,108 +0.03(+0.66%)
Apr 21, 2010 4.762 4.794 4.762 4.786 267,815 +0.01(+0.17%)
Apr 20, 2010 4.750 4.778 4.750 4.778 203,187 +0.02(+0.37%)
Apr 19, 2010 4.770 4.770 4.750 4.760 218,073 -0.00(-0.03%)
Apr 16, 2010 4.774 4.782 4.758 4.762 190,904 -0.01(-0.25%)
Apr 15, 2010 4.774 4.786 4.762 4.774 218,663 -0.02(-0.33%)
Apr 14, 2010 4.778 4.798 4.766 4.790 188,650 +0.01(+0.17%)
Apr 13, 2010 4.790 4.798 4.774 4.782 179,662 -0.01(-0.11%)
Apr 12, 2010 4.783 4.787 4.763 4.787 192,988 +0.01(+0.25%)
Apr 09, 2010 4.783 4.783 4.767 4.775 120,840 +0.01(+0.25%)
Apr 08, 2010 4.759 4.782 4.759 4.763 138,105 +0.00(+0.00%)
Apr 07, 2010 4.779 4.779 4.744 4.763 123,458 -0.02(-0.33%)
Apr 06, 2010 4.767 4.799 4.767 4.779 202,988 -0.02(-0.41%)
Apr 05, 2010 4.807 4.807 4.787 4.799 217,728 -0.01(-0.16%)
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.