Skip to main content

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

Historical Prices

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.