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

BlackRock Core Bond Trust (NY: BHK )

11.89 +0.12 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 3.394 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.