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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 3.807 3.866 3.566 3.644 92,264 -0.05(-1.47%)
Nov 26, 2008 3.609 3.784 3.497 3.699 258,352 +0.08(+2.26%)
Nov 25, 2008 3.326 3.621 3.326 3.617 201,964 +0.33(+10.18%)
Nov 24, 2008 3.295 3.497 3.228 3.283 175,457 -0.00(-0.12%)
Nov 21, 2008 3.217 3.361 2.972 3.287 346,774 +0.04(+1.32%)
Nov 20, 2008 3.380 3.465 3.193 3.244 312,612 -0.25(-7.22%)
Nov 19, 2008 3.555 3.691 3.446 3.497 217,691 -0.13(-3.54%)
Nov 18, 2008 3.687 3.768 3.512 3.625 187,470 -0.02(-0.53%)
Nov 17, 2008 3.788 3.796 3.625 3.644 180,204 -0.12(-3.30%)
Nov 14, 2008 3.788 3.842 3.730 3.768 90,771 -0.09(-2.41%)
Nov 13, 2008 3.842 4.091 3.763 3.862 601,651 +0.00(+0.00%)
Nov 12, 2008 3.819 3.947 3.778 3.862 191,382 -0.00(-0.10%)
Nov 11, 2008 3.943 3.943 3.792 3.866 180,433 +0.05(+1.32%)
Nov 10, 2008 3.819 3.858 3.768 3.815 159,828 +0.02(+0.51%)
Nov 07, 2008 3.792 3.881 3.699 3.796 221,362 +0.00(+0.10%)
Nov 06, 2008 3.800 3.998 3.792 3.792 205,949 -0.09(-2.40%)
Nov 05, 2008 3.877 3.916 3.675 3.885 232,054 +0.04(+1.13%)
Nov 04, 2008 3.768 3.901 3.757 3.842 326,995 +0.09(+2.47%)
Nov 03, 2008 3.699 3.800 3.691 3.749 105,553 +0.04(+1.05%)
Oct 31, 2008 3.881 3.881 3.656 3.710 123,043 -0.08(-2.05%)
Oct 30, 2008 3.776 3.796 3.699 3.788 130,843 +0.02(+0.41%)
Oct 29, 2008 3.691 3.815 3.671 3.772 184,657 +0.05(+1.46%)
Oct 28, 2008 3.788 3.827 3.710 3.718 210,710 +0.08(+2.24%)
Oct 27, 2008 3.734 3.866 3.636 3.636 93,883 -0.23(-5.93%)
Oct 24, 2008 3.594 3.885 3.594 3.866 182,363 +0.03(+0.91%)
Oct 23, 2008 3.757 3.920 3.757 3.831 186,875 -0.02(-0.60%)
Oct 22, 2008 3.788 3.943 3.633 3.854 159,012 +0.05(+1.22%)
Oct 21, 2008 3.807 3.819 3.734 3.807 203,331 +0.00(+0.00%)
Oct 20, 2008 3.768 3.885 3.598 3.807 380,910 +0.02(+0.51%)
Oct 17, 2008 3.671 3.846 3.454 3.788 344,274 +0.06(+1.56%)
Oct 16, 2008 3.730 4.215 3.710 3.730 158,968 +0.02(+0.63%)
Oct 15, 2008 3.652 3.990 3.621 3.706 183,339 -0.05(-1.34%)
Oct 14, 2008 3.566 3.924 3.543 3.757 298,030 +0.17(+4.77%)
Oct 13, 2008 3.217 3.750 3.217 3.586 272,818 +0.33(+10.01%)
Oct 10, 2008 3.397 3.497 2.980 3.260 626,189 -0.36(-9.88%)
Oct 09, 2008 3.652 3.671 3.477 3.617 271,510 -0.07(-1.90%)
Oct 08, 2008 3.415 3.978 3.415 3.687 580,627 -0.10(-2.77%)
Oct 07, 2008 3.730 3.885 3.695 3.792 404,510 -0.11(-2.79%)
Oct 06, 2008 3.811 3.901 3.621 3.901 413,349 -0.21(-5.04%)
Oct 03, 2008 4.083 4.138 4.013 4.108 0 -0.03(-0.72%)
Oct 02, 2008 4.118 4.169 3.928 4.138 148,564 +0.04(+1.04%)
Oct 01, 2008 4.052 4.130 3.967 4.095 156,176 +0.04(+1.05%)
Sep 30, 2008 4.044 4.157 3.924 4.052 226,512 +0.02(+0.58%)
Sep 29, 2008 4.079 4.079 3.943 4.029 181,365 -0.15(-3.53%)
Sep 26, 2008 4.079 4.176 4.052 4.176 0 +0.03(+0.75%)
Sep 25, 2008 4.126 4.149 4.029 4.145 264,262 -0.01(-0.36%)
Sep 24, 2008 4.138 4.460 4.052 4.160 201,578 -0.03(-0.76%)
Sep 23, 2008 4.052 4.192 4.040 4.192 143,609 +0.08(+1.89%)
Sep 22, 2008 4.009 4.176 3.982 4.114 192,518 +0.05(+1.34%)
Sep 19, 2008 4.079 4.205 4.048 4.060 0 +0.17(+4.50%)
Sep 18, 2008 3.885 3.908 3.821 3.885 365,023 -0.02(-0.50%)
Sep 17, 2008 4.002 4.141 3.811 3.904 408,554 -0.24(-5.90%)
Sep 16, 2008 4.068 4.215 4.044 4.149 391,973 -0.07(-1.57%)
Sep 15, 2008 4.277 4.324 4.114 4.215 485,645 -0.18(-4.15%)
Sep 12, 2008 4.410 4.437 4.390 4.398 141,334 -0.02(-0.53%)
Sep 11, 2008 4.487 4.495 4.394 4.421 137,481 -0.12(-2.74%)
Sep 10, 2008 4.565 4.565 4.507 4.545 181,720 +0.00(+0.00%)
Sep 09, 2008 4.507 4.577 4.507 4.545 389,211 +0.04(+0.95%)
Sep 08, 2008 4.545 4.545 4.487 4.503 191,007 -0.02(-0.34%)
Sep 05, 2008 4.499 4.538 4.491 4.518 0 -0.01(-0.17%)
Sep 04, 2008 4.526 4.561 4.507 4.526 152,297 -0.02(-0.34%)
Sep 03, 2008 4.476 4.545 4.476 4.542 193,521 +0.03(+0.69%)
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.