Indicators

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.954	4.039	3.938	3.973	411,165	+0.00(+0.00%)
Mar 30, 2009	4.031	4.062	3.888	3.973	849,872	-0.35(-8.04%)
Mar 26, 2009	4.262	4.340	4.262	4.320	178,466	+0.05(+1.08%)
Mar 25, 2009	4.205	4.282	4.193	4.274	249,276	+0.11(+2.59%)
Mar 24, 2009	4.143	4.235	4.108	4.166	295,873	+0.02(+0.56%)
Mar 23, 2009	4.112	4.158	4.112	4.143	215,647	+0.14(+3.57%)
Mar 20, 2009	4.004	4.048	3.977	4.000	186,101	-0.05(-1.33%)
Mar 19, 2009	4.093	4.205	4.031	4.054	307,378	-0.04(-0.94%)
Mar 18, 2009	4.050	4.151	4.016	4.093	322,355	+0.05(+1.24%)
Mar 17, 2009	4.058	4.088	3.927	4.043	298,295	-0.02(-0.38%)
Mar 16, 2009	4.104	4.135	4.054	4.058	184,172	-0.04(-1.03%)
Mar 13, 2009	4.100	4.100	4.050	4.100	0	+0.00(+0.00%)
Mar 12, 2009	4.073	4.120	4.021	4.100	608,199	+0.00(+0.00%)
Mar 11, 2009	4.012	4.201	3.915	4.100	211,377	+0.13(+3.30%)
Mar 10, 2009	3.838	3.973	3.838	3.969	202,159	+0.13(+3.31%)
Mar 09, 2009	3.857	3.915	3.830	3.842	272,717	-0.08(-2.06%)
Mar 06, 2009	3.958	4.023	3.881	3.923	0	-0.02(-0.59%)
Mar 05, 2009	4.000	4.009	3.934	3.946	118,443	-0.10(-2.57%)
Mar 04, 2009	4.124	4.124	3.994	4.050	298,245	-0.02(-0.47%)

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.