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

BlackRock Core Bond Trust (NY: BHK )

11.77 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2008 3.393 3.393 3.196 3.244 140,736 -0.07(-2.05%)
Oct 30, 2008 3.302 3.319 3.234 3.312 149,657 +0.01(+0.41%)
Oct 29, 2008 3.227 3.335 3.210 3.298 211,209 +0.05(+1.46%)
Oct 28, 2008 3.312 3.346 3.244 3.251 241,009 +0.07(+2.24%)
Oct 27, 2008 3.264 3.380 3.179 3.179 107,382 -0.20(-5.93%)
Oct 24, 2008 3.142 3.397 3.142 3.380 208,585 +0.03(+0.91%)
Oct 23, 2008 3.285 3.427 3.285 3.349 213,746 -0.02(-0.60%)
Oct 22, 2008 3.312 3.448 3.176 3.369 181,877 +0.04(+1.22%)
Oct 21, 2008 3.329 3.339 3.264 3.329 232,568 +0.00(+0.00%)
Oct 20, 2008 3.295 3.397 3.145 3.329 435,681 +0.02(+0.51%)
Oct 17, 2008 3.210 3.363 3.020 3.312 393,778 +0.05(+1.56%)
Oct 16, 2008 3.261 3.685 3.244 3.261 181,827 +0.02(+0.63%)
Oct 15, 2008 3.193 3.488 3.166 3.240 209,701 -0.04(-1.34%)
Oct 14, 2008 3.118 3.431 3.098 3.285 340,884 +0.15(+4.77%)
Oct 13, 2008 2.812 3.278 2.812 3.135 312,047 +0.29(+10.01%)
Oct 10, 2008 2.970 3.057 2.605 2.850 716,229 -0.29(-9.28%)
Oct 09, 2008 3.172 3.188 3.020 3.141 312,633 -0.06(-1.90%)
Oct 08, 2008 2.966 3.455 2.966 3.202 668,568 -0.09(-2.77%)
Oct 07, 2008 3.239 3.374 3.209 3.293 465,777 -0.09(-2.79%)
Oct 06, 2008 3.310 3.388 3.145 3.388 475,955 -0.18(-5.04%)
Oct 03, 2008 3.546 3.593 3.485 3.567 0 -0.03(-0.72%)
Oct 02, 2008 3.576 3.620 3.411 3.593 171,066 +0.04(+1.04%)
Oct 01, 2008 3.519 3.587 3.445 3.556 179,830 +0.04(+1.05%)
Sep 30, 2008 3.512 3.610 3.408 3.519 260,819 +0.02(+0.58%)
Sep 29, 2008 3.543 3.543 3.425 3.499 208,834 -0.13(-3.53%)
Sep 26, 2008 3.543 3.627 3.519 3.627 0 +0.03(+0.75%)
Sep 25, 2008 3.583 3.603 3.499 3.600 304,287 -0.01(-0.35%)
Sep 24, 2008 3.593 3.873 3.519 3.613 232,109 -0.03(-0.76%)
Sep 23, 2008 3.519 3.641 3.509 3.641 165,360 +0.07(+1.89%)
Sep 22, 2008 3.482 3.627 3.458 3.573 221,676 +0.05(+1.34%)
Sep 19, 2008 3.543 3.652 3.516 3.526 0 +0.15(+4.50%)
Sep 18, 2008 3.374 3.394 3.318 3.374 420,309 -0.02(-0.50%)
Sep 17, 2008 3.475 3.597 3.310 3.391 470,433 -0.21(-5.90%)
Sep 16, 2008 3.533 3.661 3.512 3.603 451,340 -0.06(-1.57%)
Sep 15, 2008 3.715 3.755 3.573 3.661 559,200 -0.16(-4.15%)
Sep 12, 2008 3.829 3.853 3.813 3.819 162,740 -0.02(-0.53%)
Sep 11, 2008 3.897 3.904 3.816 3.840 158,304 -0.09(-2.22%)
Sep 10, 2008 3.943 3.943 3.893 3.927 210,358 +0.00(+0.00%)
Sep 09, 2008 3.893 3.954 3.893 3.927 450,547 +0.04(+0.95%)
Sep 08, 2008 3.927 3.927 3.876 3.890 221,108 -0.01(-0.34%)
Sep 05, 2008 3.886 3.920 3.880 3.903 0 -0.01(-0.17%)
Sep 04, 2008 3.910 3.940 3.893 3.910 176,297 -0.01(-0.34%)
Sep 03, 2008 3.866 3.927 3.866 3.923 224,019 +0.03(+0.69%)
Sep 02, 2008 3.876 3.896 3.876 3.896 200,617 +0.03(+0.87%)
Aug 29, 2008 3.876 3.896 3.856 3.863 119,515 -0.00(-0.09%)
Aug 28, 2008 3.863 3.890 3.819 3.866 230,887 +0.03(+0.70%)
Aug 27, 2008 3.853 3.866 3.836 3.839 111,738 -0.01(-0.35%)
Aug 26, 2008 3.843 3.856 3.823 3.853 209,601 +0.02(+0.53%)
Aug 25, 2008 3.816 3.853 3.816 3.833 167,111 +0.00(+0.00%)
Aug 22, 2008 3.890 3.890 3.816 3.833 161,441 -0.02(-0.44%)
Aug 21, 2008 3.809 3.860 3.809 3.849 124,944 +0.01(+0.26%)
Aug 20, 2008 3.819 3.843 3.813 3.839 153,617 +0.00(+0.00%)
Aug 19, 2008 3.826 3.856 3.813 3.839 105,490 +0.01(+0.18%)
Aug 18, 2008 3.843 3.870 3.816 3.833 221,075 +0.00(+0.00%)
Aug 15, 2008 3.819 3.839 3.809 3.833 0 +0.03(+0.71%)
Aug 14, 2008 3.819 3.819 3.796 3.806 83,447 -0.02(-0.53%)
Aug 13, 2008 3.829 3.833 3.809 3.826 72,792 -0.01(-0.26%)
Aug 12, 2008 3.846 3.863 3.816 3.836 179,069 -0.01(-0.26%)
Aug 11, 2008 3.870 3.880 3.846 3.846 197,137 +0.00(+0.09%)
Aug 08, 2008 3.826 3.866 3.826 3.843 115,889 +0.01(+0.18%)
Aug 07, 2008 3.813 3.890 3.813 3.836 204,282 -0.01(-0.17%)
Aug 06, 2008 3.870 3.880 3.782 3.843 184,465 -0.02(-0.52%)
Aug 05, 2008 3.893 3.893 3.853 3.863 150,622 -0.02(-0.60%)
Aug 04, 2008 3.893 3.893 3.856 3.886 63,567 +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.