Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.903 4.903 4.832 4.903 191,871 +0.08(+1.72%)
May 27, 2010 4.884 4.884 4.817 4.821 145,266 -0.03(-0.65%)
May 26, 2010 4.888 4.892 4.840 4.852 2,790 -0.01(-0.24%)
May 25, 2010 4.821 4.864 4.809 4.864 142,477 -0.01(-0.24%)
May 24, 2010 4.825 4.876 4.806 4.876 154,201 +0.07(+1.48%)
May 21, 2010 4.730 4.805 4.730 4.805 159,032 +0.06(+1.25%)
May 20, 2010 4.734 4.746 4.710 4.746 304,262 -0.01(-0.17%)
May 19, 2010 4.836 4.836 4.750 4.754 261,929 -0.07(-1.39%)
May 18, 2010 4.848 4.888 4.813 4.821 118,134 -0.01(-0.16%)
May 17, 2010 4.860 4.868 4.823 4.828 86,419 -0.03(-0.57%)
May 14, 2010 4.856 4.889 4.797 4.856 276,581 -0.07(-1.36%)
May 13, 2010 4.911 4.927 4.911 4.923 150,083 +0.01(+0.24%)
May 12, 2010 4.935 4.935 4.880 4.911 194,292 +0.01(+0.14%)
May 11, 2010 4.856 4.920 4.842 4.905 155,105 +0.04(+0.81%)
May 10, 2010 4.850 4.873 4.826 4.865 191,320 +0.04(+0.81%)
May 07, 2010 4.897 4.897 4.783 4.826 242,090 -0.07(-1.52%)
May 06, 2010 4.881 4.901 4.732 4.901 199,115 +0.03(+0.56%)
May 05, 2010 4.885 4.944 4.838 4.873 149,729 -0.03(-0.56%)
May 04, 2010 4.881 4.924 4.881 4.901 142,949 +0.01(+0.16%)
May 03, 2010 4.846 4.893 4.842 4.893 139,092 +0.03(+0.65%)
Apr 30, 2010 4.842 4.861 4.838 4.861 136,424 +0.03(+0.65%)
Apr 29, 2010 4.826 4.842 4.818 4.830 86,468 -0.00(-0.08%)
Apr 28, 2010 4.822 4.834 4.814 4.834 180,773 +0.02(+0.49%)
Apr 27, 2010 4.810 4.814 4.779 4.810 205,541 +0.01(+0.16%)
Apr 26, 2010 4.795 4.818 4.783 4.803 225,933 +0.02(+0.41%)
Apr 23, 2010 4.756 4.783 4.756 4.783 260,054 +0.00(+0.00%)
Apr 22, 2010 4.763 4.783 4.736 4.783 166,293 +0.03(+0.66%)
Apr 21, 2010 4.728 4.759 4.728 4.752 269,737 +0.01(+0.17%)
Apr 20, 2010 4.716 4.744 4.716 4.744 204,645 +0.02(+0.36%)
Apr 19, 2010 4.736 4.736 4.716 4.727 219,638 -0.00(-0.03%)
Apr 16, 2010 4.740 4.748 4.724 4.728 192,274 -0.01(-0.25%)
Apr 15, 2010 4.740 4.752 4.728 4.740 220,233 -0.02(-0.33%)
Apr 14, 2010 4.744 4.763 4.732 4.756 190,004 +0.01(+0.17%)
Apr 13, 2010 4.756 4.763 4.740 4.748 180,952 -0.01(-0.11%)
Apr 12, 2010 4.749 4.753 4.729 4.753 194,373 +0.01(+0.25%)
Apr 09, 2010 4.749 4.749 4.733 4.741 121,707 +0.01(+0.25%)
Apr 08, 2010 4.726 4.748 4.726 4.729 139,096 +0.00(+0.00%)
Apr 07, 2010 4.745 4.745 4.710 4.729 124,344 -0.02(-0.33%)
Apr 06, 2010 4.733 4.764 4.733 4.745 204,445 -0.02(-0.41%)
Apr 05, 2010 4.772 4.772 4.753 4.764 219,290 -0.01(-0.16%)
Apr 01, 2010 4.761 4.772 4.772 4.772 159,274 +0.01(+0.25%)
Mar 31, 2010 4.757 4.761 4.729 4.761 324,337 +0.02(+0.41%)
Mar 30, 2010 4.768 4.768 4.726 4.741 260,635 -0.02(-0.41%)
Mar 29, 2010 4.733 4.768 4.733 4.761 186,897 +0.02(+0.33%)
Mar 26, 2010 4.764 4.764 4.741 4.745 222,468 -0.02(-0.49%)
Mar 25, 2010 4.776 4.776 4.753 4.768 213,350 +0.01(+0.25%)
Mar 24, 2010 4.788 4.788 4.757 4.757 205,243 -0.02(-0.33%)
Mar 23, 2010 4.768 4.780 4.764 4.772 142,467 +0.00(+0.08%)
Mar 22, 2010 4.733 4.772 4.733 4.768 255,962 +0.02(+0.33%)
Mar 19, 2010 4.745 4.772 4.745 4.753 207,438 -0.01(-0.25%)
Mar 18, 2010 4.784 4.788 4.761 4.764 171,569 -0.01(-0.24%)
Mar 17, 2010 4.780 4.788 4.761 4.776 312,326 +0.01(+0.29%)
Mar 16, 2010 4.780 4.780 4.749 4.763 229,254 -0.01(-0.12%)
Mar 15, 2010 4.764 4.768 4.757 4.768 238,242 +0.00(+0.00%)
Mar 12, 2010 4.768 4.768 4.749 4.768 127,024 +0.02(+0.49%)
Mar 11, 2010 4.741 4.753 4.737 4.745 153,854 +0.01(+0.30%)
Mar 10, 2010 4.738 4.758 4.723 4.731 211,972 -0.03(-0.54%)
Mar 09, 2010 4.742 4.765 4.734 4.756 203,818 +0.01(+0.22%)
Mar 08, 2010 4.750 4.758 4.731 4.746 283,866 -0.08(-1.69%)
Mar 05, 2010 4.727 4.828 4.681 4.828 327,954 +0.12(+2.47%)
Mar 04, 2010 4.715 4.734 4.707 4.711 215,075 +0.00(+0.00%)
Mar 03, 2010 4.727 4.746 4.707 4.711 281,646 -0.01(-0.16%)
Mar 02, 2010 4.750 4.762 4.719 4.719 266,559 +0.00(+0.00%)
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.