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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)
Streaming Delayed Price Updated: 1:48 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 (%)
Sep 30, 2008 4.016 4.127 3.896 4.023 228,138 +0.02(+0.58%)
Sep 29, 2008 4.050 4.050 3.915 4.000 182,666 -0.15(-3.53%)
Sep 26, 2008 4.050 4.147 4.023 4.147 0 +0.03(+0.75%)
Sep 25, 2008 4.097 4.120 4.000 4.116 266,159 -0.01(-0.35%)
Sep 24, 2008 4.108 4.428 4.023 4.130 203,025 -0.03(-0.76%)
Sep 23, 2008 4.023 4.162 4.012 4.162 144,640 +0.08(+1.89%)
Sep 22, 2008 3.981 4.147 3.954 4.085 193,899 +0.05(+1.34%)
Sep 19, 2008 4.050 4.175 4.019 4.031 0 +0.17(+4.50%)
Sep 18, 2008 3.857 3.881 3.794 3.857 367,643 -0.02(-0.50%)
Sep 17, 2008 3.973 4.112 3.784 3.877 411,486 -0.24(-5.90%)
Sep 16, 2008 4.039 4.185 4.016 4.120 394,785 -0.07(-1.57%)
Sep 15, 2008 4.247 4.293 4.085 4.185 489,130 -0.18(-4.15%)
Sep 12, 2008 4.378 4.405 4.359 4.367 142,348 -0.02(-0.53%)
Sep 11, 2008 4.455 4.463 4.363 4.390 138,467 -0.12(-2.74%)
Sep 10, 2008 4.532 4.532 4.475 4.513 183,024 +0.00(+0.00%)
Sep 09, 2008 4.475 4.544 4.475 4.513 392,004 +0.04(+0.95%)
Sep 08, 2008 4.513 4.513 4.455 4.471 192,377 -0.02(-0.34%)
Sep 05, 2008 4.467 4.505 4.459 4.486 0 -0.01(-0.17%)
Sep 04, 2008 4.494 4.529 4.475 4.494 153,390 -0.02(-0.34%)
Sep 03, 2008 4.444 4.513 4.444 4.509 194,910 +0.03(+0.69%)
Sep 02, 2008 4.455 4.478 4.455 4.478 174,549 +0.04(+0.87%)
Aug 29, 2008 4.455 4.478 4.432 4.440 103,985 -0.00(-0.09%)
Aug 28, 2008 4.440 4.471 4.390 4.444 200,886 +0.03(+0.70%)
Aug 27, 2008 4.428 4.444 4.409 4.413 97,219 -0.02(-0.35%)
Aug 26, 2008 4.417 4.432 4.394 4.428 182,365 +0.02(+0.53%)
Aug 25, 2008 4.386 4.428 4.386 4.405 145,397 +0.00(+0.00%)
Aug 22, 2008 4.471 4.471 4.386 4.405 140,464 -0.02(-0.44%)
Aug 21, 2008 4.378 4.436 4.378 4.424 108,709 +0.01(+0.26%)
Aug 20, 2008 4.390 4.417 4.382 4.413 133,656 +0.00(+0.00%)
Aug 19, 2008 4.397 4.432 4.382 4.413 91,783 +0.01(+0.18%)
Aug 18, 2008 4.417 4.448 4.386 4.405 192,349 +0.00(+0.00%)
Aug 15, 2008 4.390 4.413 4.378 4.405 0 +0.03(+0.71%)
Aug 14, 2008 4.390 4.390 4.363 4.374 72,604 -0.02(-0.53%)
Aug 13, 2008 4.401 4.405 4.378 4.397 63,333 -0.01(-0.26%)
Aug 12, 2008 4.421 4.440 4.386 4.409 155,801 -0.01(-0.26%)
Aug 11, 2008 4.448 4.459 4.421 4.421 171,521 +0.00(+0.09%)
Aug 08, 2008 4.397 4.444 4.397 4.417 100,830 +0.01(+0.17%)
Aug 07, 2008 4.382 4.471 4.382 4.409 177,738 -0.01(-0.17%)
Aug 06, 2008 4.448 4.459 4.347 4.417 160,495 -0.02(-0.52%)
Aug 05, 2008 4.475 4.475 4.428 4.440 131,050 -0.03(-0.60%)
Aug 04, 2008 4.475 4.475 4.432 4.467 55,307 +0.00(+0.00%)
Aug 01, 2008 4.436 4.467 4.421 4.467 91,479 +0.02(+0.52%)
Jul 31, 2008 4.428 4.448 4.401 4.444 112,540 +0.01(+0.17%)
Jul 30, 2008 4.424 4.459 4.394 4.436 143,300 +0.02(+0.35%)
Jul 29, 2008 4.421 4.424 4.382 4.421 153,141 +0.04(+0.88%)
Jul 28, 2008 4.401 4.413 4.359 4.382 223,559 +0.00(+0.09%)
Jul 25, 2008 4.378 4.409 4.359 4.378 134,465 +0.00(+0.09%)
Jul 24, 2008 4.351 4.397 4.347 4.374 138,776 -0.02(-0.35%)
Jul 23, 2008 4.367 4.432 4.353 4.390 188,242 +0.04(+0.98%)
Jul 22, 2008 4.328 4.359 4.328 4.347 209,726 +0.01(+0.18%)
Jul 21, 2008 4.305 4.359 4.286 4.340 187,555 +0.01(+0.27%)
Jul 18, 2008 4.440 4.440 4.320 4.328 208,860 -0.05(-1.23%)
Jul 17, 2008 4.332 4.394 4.301 4.382 221,695 +0.05(+1.16%)
Jul 16, 2008 4.340 4.347 4.289 4.332 211,066 +0.03(+0.65%)
Jul 15, 2008 4.301 4.327 4.266 4.304 389,984 -0.09(-2.12%)
Jul 14, 2008 4.440 4.455 4.382 4.397 235,503 -0.06(-1.30%)
Jul 11, 2008 4.413 4.471 4.413 4.455 224,067 -0.03(-0.77%)
Jul 10, 2008 4.490 4.544 4.486 4.490 296,700 -0.04(-0.94%)
Jul 09, 2008 4.448 4.532 4.448 4.532 439,065 +0.08(+1.73%)
Jul 08, 2008 4.401 4.463 4.401 4.455 206,270 +0.02(+0.43%)
Jul 07, 2008 4.451 4.511 4.421 4.436 363,399 -0.02(-0.52%)
Jul 04, 2008 4.498 4.498 4.444 4.459 241,300 +0.00(+0.00%)
Jul 03, 2008 4.498 4.498 4.444 4.459 241,300 -0.01(-0.17%)
Jul 02, 2008 4.494 4.502 4.442 4.467 380,234 -0.03(-0.60%)
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.