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 (%)
Oct 30, 2009 4.579 4.598 4.494 4.552 198,573 -0.03(-0.59%)
Oct 29, 2009 4.571 4.610 4.571 4.579 215,448 +0.04(+0.85%)
Oct 28, 2009 4.594 4.660 4.513 4.540 331,999 -0.09(-1.92%)
Oct 27, 2009 4.610 4.629 4.610 4.629 144,347 +0.03(+0.76%)
Oct 26, 2009 4.702 4.702 4.590 4.594 335,994 -0.11(-2.30%)
Oct 23, 2009 4.660 4.702 4.648 4.702 190,285 +0.03(+0.74%)
Oct 22, 2009 4.675 4.710 4.664 4.667 164,322 +0.02(+0.42%)
Oct 21, 2009 4.698 4.698 4.648 4.648 121,935 -0.04(-0.90%)
Oct 20, 2009 4.687 4.698 4.686 4.691 130,299 -0.01(-0.25%)
Oct 19, 2009 4.691 4.702 4.633 4.702 207,442 +0.04(+0.91%)
Oct 16, 2009 4.691 4.691 4.637 4.660 147,422 -0.03(-0.74%)
Oct 15, 2009 4.702 4.702 4.637 4.694 176,846 -0.01(-0.25%)
Oct 14, 2009 4.725 4.725 4.675 4.706 173,328 +0.02(+0.33%)
Oct 13, 2009 4.745 4.747 4.683 4.691 193,433 -0.10(-2.17%)
Oct 12, 2009 4.746 4.795 4.741 4.795 147,341 +0.01(+0.16%)
Oct 09, 2009 4.810 4.823 4.764 4.787 143,022 -0.05(-0.96%)
Oct 08, 2009 4.833 4.833 4.795 4.833 216,207 +0.03(+0.56%)
Oct 07, 2009 4.802 4.818 4.795 4.806 122,303 -0.01(-0.24%)
Oct 06, 2009 4.829 4.833 4.799 4.818 137,508 +0.01(+0.22%)
Oct 05, 2009 4.829 4.829 4.799 4.807 90,644 -0.01(-0.14%)
Oct 02, 2009 4.802 4.826 4.800 4.814 141,581 +0.01(+0.24%)
Oct 01, 2009 4.818 4.822 4.791 4.802 227,355 -0.02(-0.32%)
Sep 30, 2009 4.802 4.818 4.772 4.818 264,476 +0.02(+0.32%)
Sep 29, 2009 4.799 4.802 4.775 4.802 224,775 +0.02(+0.48%)
Sep 28, 2009 4.822 4.837 4.775 4.779 209,775 -0.04(-0.88%)
Sep 25, 2009 4.802 4.829 4.783 4.822 162,559 +0.04(+0.80%)
Sep 24, 2009 4.814 4.826 4.775 4.783 165,346 -0.01(-0.11%)
Sep 23, 2009 4.783 4.822 4.756 4.789 285,864 -0.03(-0.53%)
Sep 22, 2009 4.829 4.837 4.772 4.814 173,523 +0.01(+0.24%)
Sep 21, 2009 4.795 4.802 4.775 4.802 177,619 +0.02(+0.40%)
Sep 18, 2009 4.822 4.822 4.732 4.783 250,085 -0.02(-0.40%)
Sep 17, 2009 4.775 4.802 4.756 4.802 146,984 +0.06(+1.26%)
Sep 16, 2009 4.752 4.791 4.721 4.743 193,567 +0.01(+0.12%)
Sep 15, 2009 4.714 4.737 4.706 4.737 191,112 +0.02(+0.33%)
Sep 14, 2009 4.733 4.737 4.691 4.721 153,299 +0.02(+0.41%)
Sep 11, 2009 4.729 4.748 4.667 4.702 152,016 -0.00(-0.08%)
Sep 10, 2009 4.714 4.733 4.683 4.706 102,847 +0.02(+0.41%)
Sep 09, 2009 4.698 4.698 4.683 4.687 113,217 -0.01(-0.25%)
Sep 08, 2009 4.691 4.718 4.687 4.698 118,985 +0.00(+0.00%)
Sep 04, 2009 4.706 4.706 4.667 4.698 106,150 +0.03(+0.58%)
Sep 03, 2009 4.629 4.683 4.625 4.671 143,212 +0.02(+0.33%)
Sep 02, 2009 4.644 4.667 4.618 4.656 175,265 -0.00(-0.08%)
Sep 01, 2009 4.648 4.667 4.632 4.660 242,272 +0.04(+0.83%)
Aug 31, 2009 4.556 4.656 4.556 4.621 323,542 +0.08(+1.70%)
Aug 28, 2009 4.559 4.563 4.521 4.544 225,556 -0.02(-0.34%)
Aug 27, 2009 4.590 4.610 4.536 4.559 268,121 -0.05(-1.01%)
Aug 26, 2009 4.579 4.648 4.579 4.606 176,576 +0.00(+0.08%)
Aug 25, 2009 4.629 4.629 4.575 4.602 151,816 -0.02(-0.50%)
Aug 24, 2009 4.621 4.625 4.571 4.625 178,243 +0.00(+0.00%)
Aug 21, 2009 4.621 4.625 4.586 4.625 158,289 -0.00(-0.08%)
Aug 20, 2009 4.586 4.629 4.563 4.629 253,878 +0.05(+1.10%)
Aug 19, 2009 4.552 4.594 4.526 4.579 188,862 +0.03(+0.59%)
Aug 18, 2009 4.521 4.552 4.503 4.552 144,368 +0.07(+1.55%)
Aug 17, 2009 4.529 4.529 4.455 4.482 176,773 -0.05(-1.02%)
Aug 14, 2009 4.521 4.586 4.517 4.529 214,424 -0.02(-0.51%)
Aug 13, 2009 4.552 4.556 4.498 4.552 165,862 -0.02(-0.42%)
Aug 12, 2009 4.575 4.598 4.537 4.571 224,174 -0.05(-1.17%)
Aug 11, 2009 4.606 4.625 4.571 4.625 166,847 +0.01(+0.17%)
Aug 10, 2009 4.540 4.617 4.532 4.617 157,361 +0.09(+2.05%)
Aug 07, 2009 4.552 4.571 4.513 4.525 107,677 -0.03(-0.59%)
Aug 06, 2009 4.583 4.586 4.521 4.552 113,090 +0.00(+0.00%)
Aug 05, 2009 4.532 4.640 4.513 4.552 145,718 -0.02(-0.34%)
Aug 04, 2009 4.567 4.567 4.498 4.567 183,848 +0.04(+0.94%)
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.