Skip to main content

BlackRock Core Bond Trust (NY: BHK )

11.89 +0.12 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.394 3.394 3.197 3.245 140,688 -0.07(-2.05%)
Oct 30, 2008 3.303 3.320 3.235 3.313 149,606 +0.01(+0.41%)
Oct 29, 2008 3.228 3.337 3.211 3.299 211,137 +0.05(+1.46%)
Oct 28, 2008 3.313 3.347 3.245 3.252 240,927 +0.07(+2.24%)
Oct 27, 2008 3.265 3.381 3.180 3.180 107,346 -0.20(-5.93%)
Oct 24, 2008 3.143 3.398 3.143 3.381 208,514 +0.03(+0.91%)
Oct 23, 2008 3.286 3.428 3.286 3.350 213,674 -0.02(-0.60%)
Oct 22, 2008 3.313 3.449 3.177 3.371 181,815 +0.04(+1.22%)
Oct 21, 2008 3.330 3.340 3.265 3.330 232,489 +0.00(+0.00%)
Oct 20, 2008 3.296 3.398 3.146 3.330 435,533 +0.02(+0.51%)
Oct 17, 2008 3.211 3.364 3.021 3.313 393,644 +0.05(+1.56%)
Oct 16, 2008 3.262 3.687 3.245 3.262 181,765 +0.02(+0.63%)
Oct 15, 2008 3.194 3.490 3.167 3.241 209,630 -0.04(-1.34%)
Oct 14, 2008 3.119 3.432 3.099 3.286 340,768 +0.15(+4.77%)
Oct 13, 2008 2.813 3.279 2.813 3.136 311,940 +0.29(+10.01%)
Oct 10, 2008 2.971 3.058 2.606 2.851 715,985 -0.29(-9.28%)
Oct 09, 2008 3.173 3.190 3.021 3.142 312,527 -0.06(-1.90%)
Oct 08, 2008 2.967 3.456 2.967 3.203 668,341 -0.09(-2.77%)
Oct 07, 2008 3.240 3.375 3.210 3.294 465,619 -0.09(-2.79%)
Oct 06, 2008 3.311 3.389 3.146 3.389 475,793 -0.18(-5.04%)
Oct 03, 2008 3.547 3.595 3.487 3.568 0 -0.03(-0.72%)
Oct 02, 2008 3.578 3.622 3.412 3.595 171,008 +0.04(+1.04%)
Oct 01, 2008 3.520 3.588 3.446 3.557 179,769 +0.04(+1.05%)
Sep 30, 2008 3.514 3.611 3.409 3.520 260,731 +0.02(+0.58%)
Sep 29, 2008 3.544 3.544 3.426 3.500 208,763 -0.13(-3.53%)
Sep 26, 2008 3.544 3.628 3.520 3.628 0 +0.03(+0.75%)
Sep 25, 2008 3.584 3.605 3.500 3.601 304,183 -0.01(-0.35%)
Sep 24, 2008 3.595 3.875 3.520 3.614 232,030 -0.03(-0.76%)
Sep 23, 2008 3.520 3.642 3.510 3.642 165,304 +0.07(+1.89%)
Sep 22, 2008 3.483 3.628 3.460 3.574 221,601 +0.05(+1.34%)
Sep 19, 2008 3.544 3.653 3.517 3.527 0 +0.15(+4.50%)
Sep 18, 2008 3.375 3.395 3.319 3.375 420,166 -0.02(-0.50%)
Sep 17, 2008 3.476 3.598 3.311 3.392 470,273 -0.21(-5.90%)
Sep 16, 2008 3.534 3.662 3.514 3.605 451,187 -0.06(-1.57%)
Sep 15, 2008 3.716 3.757 3.574 3.662 559,010 -0.16(-4.15%)
Sep 12, 2008 3.831 3.854 3.814 3.821 162,685 -0.02(-0.53%)
Sep 11, 2008 3.898 3.905 3.817 3.841 158,250 -0.09(-2.22%)
Sep 10, 2008 3.945 3.945 3.894 3.928 210,286 +0.00(+0.00%)
Sep 09, 2008 3.894 3.955 3.894 3.928 450,394 +0.04(+0.95%)
Sep 08, 2008 3.928 3.928 3.878 3.891 221,033 -0.01(-0.34%)
Sep 05, 2008 3.888 3.921 3.881 3.905 0 -0.01(-0.17%)
Sep 04, 2008 3.911 3.941 3.894 3.911 176,237 -0.01(-0.34%)
Sep 03, 2008 3.868 3.928 3.868 3.925 223,943 +0.03(+0.69%)
Sep 02, 2008 3.878 3.898 3.878 3.898 200,549 +0.03(+0.87%)
Aug 29, 2008 3.878 3.898 3.858 3.864 119,474 -0.00(-0.09%)
Aug 28, 2008 3.864 3.891 3.821 3.868 230,808 +0.03(+0.70%)
Aug 27, 2008 3.854 3.868 3.837 3.841 111,700 -0.01(-0.35%)
Aug 26, 2008 3.844 3.858 3.824 3.854 209,529 +0.02(+0.53%)
Aug 25, 2008 3.817 3.854 3.817 3.834 167,054 +0.00(+0.00%)
Aug 22, 2008 3.891 3.891 3.817 3.834 161,386 -0.02(-0.44%)
Aug 21, 2008 3.811 3.861 3.811 3.851 124,901 +0.01(+0.26%)
Aug 20, 2008 3.821 3.844 3.814 3.841 153,564 +0.00(+0.00%)
Aug 19, 2008 3.827 3.858 3.814 3.841 105,454 +0.01(+0.18%)
Aug 18, 2008 3.844 3.871 3.817 3.834 221,000 +0.00(+0.00%)
Aug 15, 2008 3.821 3.841 3.811 3.834 0 +0.03(+0.71%)
Aug 14, 2008 3.821 3.821 3.797 3.807 83,418 -0.02(-0.53%)
Aug 13, 2008 3.831 3.834 3.811 3.827 72,767 -0.01(-0.26%)
Aug 12, 2008 3.847 3.864 3.817 3.837 179,008 -0.01(-0.26%)
Aug 11, 2008 3.871 3.881 3.847 3.847 197,070 +0.00(+0.09%)
Aug 08, 2008 3.827 3.868 3.827 3.844 115,849 +0.01(+0.17%)
Aug 07, 2008 3.814 3.891 3.814 3.837 204,213 -0.01(-0.17%)
Aug 06, 2008 3.871 3.881 3.784 3.844 184,402 -0.02(-0.52%)
Aug 05, 2008 3.894 3.894 3.854 3.864 150,571 -0.02(-0.60%)
Aug 04, 2008 3.894 3.894 3.858 3.888 63,545 +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.