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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 3.809 3.867 3.568 3.645 92,232 -0.05(-1.47%)
Nov 26, 2008 3.610 3.785 3.498 3.700 258,265 +0.08(+2.26%)
Nov 25, 2008 3.327 3.622 3.327 3.618 201,896 +0.33(+10.18%)
Nov 24, 2008 3.296 3.498 3.230 3.284 175,398 -0.00(-0.12%)
Nov 21, 2008 3.218 3.362 2.973 3.288 346,656 +0.04(+1.32%)
Nov 20, 2008 3.381 3.467 3.195 3.245 312,506 -0.25(-7.22%)
Nov 19, 2008 3.556 3.692 3.447 3.498 217,617 -0.13(-3.54%)
Nov 18, 2008 3.688 3.770 3.513 3.626 187,407 -0.02(-0.53%)
Nov 17, 2008 3.789 3.797 3.626 3.645 180,143 -0.12(-3.30%)
Nov 14, 2008 3.789 3.844 3.731 3.770 90,740 -0.09(-2.41%)
Nov 13, 2008 3.844 4.092 3.764 3.863 601,448 +0.00(+0.00%)
Nov 12, 2008 3.820 3.949 3.779 3.863 191,318 -0.00(-0.10%)
Nov 11, 2008 3.945 3.945 3.793 3.867 180,372 +0.05(+1.32%)
Nov 10, 2008 3.820 3.859 3.770 3.816 159,774 +0.02(+0.51%)
Nov 07, 2008 3.793 3.882 3.700 3.797 221,287 +0.00(+0.10%)
Nov 06, 2008 3.801 3.999 3.793 3.793 205,879 -0.09(-2.40%)
Nov 05, 2008 3.879 3.917 3.676 3.886 231,975 +0.04(+1.13%)
Nov 04, 2008 3.770 3.902 3.758 3.843 326,884 +0.09(+2.47%)
Nov 03, 2008 3.700 3.801 3.692 3.750 105,517 +0.04(+1.05%)
Oct 31, 2008 3.882 3.882 3.657 3.711 123,002 -0.08(-2.05%)
Oct 30, 2008 3.778 3.798 3.700 3.789 130,798 +0.02(+0.41%)
Oct 29, 2008 3.692 3.816 3.673 3.774 184,594 +0.05(+1.46%)
Oct 28, 2008 3.789 3.828 3.711 3.719 210,639 +0.08(+2.24%)
Oct 27, 2008 3.735 3.867 3.638 3.638 93,851 -0.23(-5.93%)
Oct 24, 2008 3.595 3.886 3.595 3.867 182,302 +0.03(+0.91%)
Oct 23, 2008 3.758 3.921 3.758 3.832 186,812 -0.02(-0.60%)
Oct 22, 2008 3.789 3.945 3.634 3.855 158,958 +0.05(+1.22%)
Oct 21, 2008 3.809 3.820 3.735 3.809 203,262 +0.00(+0.00%)
Oct 20, 2008 3.770 3.886 3.599 3.809 380,781 +0.02(+0.51%)
Oct 17, 2008 3.673 3.847 3.455 3.789 344,158 +0.06(+1.56%)
Oct 16, 2008 3.731 4.217 3.711 3.731 158,915 +0.02(+0.63%)
Oct 15, 2008 3.653 3.991 3.622 3.708 183,277 -0.05(-1.34%)
Oct 14, 2008 3.568 3.925 3.544 3.758 297,929 +0.17(+4.77%)
Oct 13, 2008 3.218 3.751 3.218 3.587 272,726 +0.33(+10.01%)
Oct 10, 2008 3.399 3.498 2.981 3.261 625,977 -0.36(-9.88%)
Oct 09, 2008 3.653 3.673 3.478 3.618 271,418 -0.07(-1.90%)
Oct 08, 2008 3.416 3.980 3.416 3.688 580,431 -0.10(-2.77%)
Oct 07, 2008 3.731 3.886 3.696 3.793 404,373 -0.11(-2.79%)
Oct 06, 2008 3.813 3.902 3.622 3.902 413,209 -0.21(-5.04%)
Oct 03, 2008 4.085 4.139 4.015 4.109 0 -0.03(-0.73%)
Oct 02, 2008 4.120 4.170 3.929 4.139 148,514 +0.04(+1.04%)
Oct 01, 2008 4.053 4.131 3.968 4.096 156,123 +0.04(+1.05%)
Sep 30, 2008 4.046 4.158 3.925 4.053 226,435 +0.02(+0.58%)
Sep 29, 2008 4.081 4.081 3.945 4.030 181,303 -0.15(-3.53%)
Sep 26, 2008 4.081 4.178 4.053 4.178 0 +0.03(+0.75%)
Sep 25, 2008 4.127 4.151 4.030 4.147 264,173 -0.01(-0.35%)
Sep 24, 2008 4.139 4.462 4.053 4.162 201,510 -0.03(-0.76%)
Sep 23, 2008 4.053 4.193 4.042 4.193 143,561 +0.08(+1.89%)
Sep 22, 2008 4.011 4.178 3.984 4.116 192,452 +0.05(+1.34%)
Sep 19, 2008 4.081 4.207 4.050 4.061 0 +0.17(+4.50%)
Sep 18, 2008 3.886 3.910 3.822 3.886 364,899 -0.02(-0.50%)
Sep 17, 2008 4.003 4.143 3.813 3.906 408,416 -0.24(-5.90%)
Sep 16, 2008 4.069 4.217 4.046 4.151 391,840 -0.07(-1.57%)
Sep 15, 2008 4.279 4.326 4.116 4.217 485,480 -0.18(-4.15%)
Sep 12, 2008 4.411 4.438 4.392 4.399 141,286 -0.02(-0.53%)
Sep 11, 2008 4.489 4.497 4.395 4.423 137,434 -0.12(-2.73%)
Sep 10, 2008 4.566 4.566 4.508 4.547 181,658 +0.00(+0.00%)
Sep 09, 2008 4.508 4.578 4.508 4.547 389,079 +0.04(+0.95%)
Sep 08, 2008 4.547 4.547 4.489 4.504 190,942 -0.02(-0.34%)
Sep 05, 2008 4.500 4.539 4.493 4.520 0 -0.01(-0.17%)
Sep 04, 2008 4.528 4.563 4.508 4.528 152,245 -0.02(-0.34%)
Sep 03, 2008 4.477 4.547 4.477 4.543 193,456 +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.