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

BlackRock Core Bond Trust (NY: BHK )

10.31 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 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 (%)
Feb 27, 2009 4.201 4.217 4.104 4.139 0 -0.06(-1.48%)
Feb 26, 2009 4.189 4.232 4.088 4.201 297,713 +0.05(+1.22%)
Feb 25, 2009 4.120 4.294 4.081 4.151 356,465 -0.05(-1.11%)
Feb 24, 2009 3.984 4.329 3.886 4.197 366,865 +0.24(+5.99%)
Feb 23, 2009 4.244 4.244 3.929 3.960 458,368 -0.28(-6.51%)
Feb 20, 2009 4.294 4.306 4.131 4.236 421,389 -0.05(-1.27%)
Feb 19, 2009 4.310 4.337 4.283 4.291 183,928 -0.04(-0.99%)
Feb 18, 2009 4.283 4.333 4.217 4.333 177,660 +0.03(+0.63%)
Feb 17, 2009 4.360 4.403 4.217 4.306 199,307 -0.10(-2.38%)
Feb 13, 2009 4.407 4.423 4.361 4.411 210,405 +0.02(+0.35%)
Feb 12, 2009 4.419 4.419 4.368 4.395 324,509 -0.03(-0.57%)
Feb 11, 2009 4.407 4.423 4.333 4.421 240,917 +0.01(+0.31%)
Feb 10, 2009 4.333 4.407 4.310 4.407 215,214 +0.01(+0.27%)
Feb 09, 2009 4.403 4.411 4.333 4.395 316,358 +0.07(+1.62%)
Feb 06, 2009 4.427 4.427 4.322 4.326 184,841 -0.10(-2.37%)
Feb 05, 2009 4.376 4.430 4.263 4.430 384,123 +0.05(+1.24%)
Feb 04, 2009 4.357 4.376 4.279 4.376 254,264 +0.02(+0.36%)
Feb 03, 2009 4.353 4.384 4.275 4.360 200,421 -0.02(-0.36%)
Feb 02, 2009 4.368 4.388 4.306 4.376 244,406 +0.00(+0.00%)
Jan 30, 2009 4.403 4.403 4.213 4.376 0 -0.03(-0.71%)
Jan 29, 2009 4.434 4.434 4.360 4.407 284,809 -0.03(-0.79%)
Jan 28, 2009 4.384 4.442 4.337 4.442 442,618 +0.07(+1.60%)
Jan 27, 2009 4.423 4.430 4.318 4.372 203,697 -0.05(-1.14%)
Jan 26, 2009 4.287 4.423 4.287 4.423 152,595 +0.09(+2.06%)
Jan 23, 2009 4.291 4.333 4.236 4.333 230,064 +0.04(+1.00%)
Jan 22, 2009 4.275 4.337 4.252 4.291 213,488 -0.02(-0.54%)
Jan 21, 2009 4.403 4.403 4.217 4.314 217,669 -0.08(-1.77%)
Jan 20, 2009 4.430 4.446 4.357 4.392 299,676 -0.04(-0.88%)
Jan 16, 2009 4.298 4.450 4.294 4.430 234,685 +0.08(+1.79%)
Jan 15, 2009 4.244 4.392 4.155 4.353 298,717 +0.06(+1.36%)
Jan 14, 2009 4.201 4.388 4.201 4.294 255,228 -0.05(-1.07%)
Jan 13, 2009 4.201 4.349 4.201 4.341 178,498 +0.03(+0.63%)
Jan 12, 2009 4.201 4.349 4.146 4.314 220,816 +0.06(+1.37%)
Jan 09, 2009 4.450 4.450 4.247 4.256 327,741 -0.07(-1.62%)
Jan 08, 2009 4.337 4.442 4.287 4.326 176,407 -0.01(-0.27%)
Jan 07, 2009 4.182 4.380 4.182 4.337 325,865 +0.15(+3.62%)
Jan 06, 2009 4.450 4.450 4.151 4.186 732,270 -0.21(-4.86%)
Jan 05, 2009 4.497 4.497 4.341 4.399 217,494 +0.01(+0.13%)
Jan 02, 2009 4.372 4.450 4.256 4.393 0 +0.14(+3.24%)
Jan 01, 2009 4.057 4.388 4.057 4.256 0 +0.00(+0.00%)
Dec 31, 2008 4.057 4.388 4.057 4.256 410,343 +0.17(+4.19%)
Dec 30, 2008 4.236 4.294 4.081 4.085 224,562 -0.19(-4.37%)
Dec 29, 2008 4.353 4.353 4.131 4.271 280,466 -0.09(-2.05%)
Dec 26, 2008 4.310 4.368 4.221 4.360 106,174 +0.05(+1.17%)
Dec 24, 2008 4.294 4.372 4.201 4.310 146,517 +0.00(+0.09%)
Dec 23, 2008 4.224 4.399 4.158 4.306 370,087 +0.11(+2.59%)
Dec 22, 2008 4.197 4.287 4.139 4.197 201,386 -0.03(-0.74%)
Dec 19, 2008 4.120 4.232 4.065 4.228 173,296 +0.01(+0.14%)
Dec 18, 2008 4.042 4.236 3.941 4.223 229,943 +0.18(+4.47%)
Dec 17, 2008 3.906 4.131 3.863 4.042 285,993 +0.12(+3.17%)
Dec 16, 2008 3.809 3.925 3.750 3.917 331,086 +0.11(+2.86%)
Dec 15, 2008 3.847 3.847 3.743 3.809 227,323 -0.04(-1.01%)
Dec 12, 2008 3.801 3.929 3.626 3.847 295,163 +0.10(+2.80%)
Dec 11, 2008 3.696 3.844 3.696 3.743 232,276 +0.00(+0.10%)
Dec 10, 2008 3.711 3.844 3.700 3.739 217,424 +0.03(+0.94%)
Dec 09, 2008 3.731 3.844 3.692 3.704 259,078 +0.00(+0.10%)
Dec 08, 2008 3.665 3.766 3.665 3.700 231,273 +0.04(+1.06%)
Dec 05, 2008 3.692 3.828 3.595 3.661 392,087 -0.01(-0.32%)
Dec 04, 2008 3.731 3.882 3.673 3.673 142,395 -0.09(-2.28%)
Dec 03, 2008 3.680 3.949 3.575 3.758 198,219 +0.06(+1.55%)
Dec 02, 2008 3.750 3.886 3.645 3.701 237,127 +0.01(+0.23%)
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.