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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:22 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 (%)
Mar 31, 2009 3.955 4.040 3.940 3.974 411,025 +0.00(+0.00%)
Mar 30, 2009 4.032 4.063 3.890 3.974 849,584 -0.35(-8.04%)
Mar 26, 2009 4.264 4.341 4.264 4.322 178,406 +0.05(+1.08%)
Mar 25, 2009 4.206 4.283 4.194 4.275 249,192 +0.11(+2.59%)
Mar 24, 2009 4.144 4.237 4.109 4.167 295,773 +0.02(+0.56%)
Mar 23, 2009 4.113 4.160 4.113 4.144 215,574 +0.14(+3.57%)
Mar 20, 2009 4.005 4.050 3.978 4.001 186,038 -0.05(-1.33%)
Mar 19, 2009 4.094 4.206 4.032 4.055 307,274 -0.04(-0.94%)
Mar 18, 2009 4.052 4.152 4.017 4.094 322,246 +0.05(+1.24%)
Mar 17, 2009 4.059 4.090 3.928 4.044 298,194 -0.02(-0.38%)
Mar 16, 2009 4.106 4.136 4.055 4.059 184,110 -0.04(-1.03%)
Mar 13, 2009 4.102 4.102 4.052 4.102 0 +0.00(+0.00%)
Mar 12, 2009 4.075 4.121 4.023 4.102 607,993 +0.00(+0.00%)
Mar 11, 2009 4.013 4.202 3.917 4.102 211,306 +0.13(+3.30%)
Mar 10, 2009 3.839 3.974 3.839 3.971 202,090 +0.13(+3.31%)
Mar 09, 2009 3.859 3.917 3.832 3.843 272,625 -0.08(-2.06%)
Mar 06, 2009 3.959 4.025 3.882 3.924 0 -0.02(-0.59%)
Mar 05, 2009 4.001 4.010 3.936 3.947 118,403 -0.10(-2.57%)
Mar 04, 2009 4.125 4.125 3.996 4.052 298,144 -0.02(-0.47%)
Mar 02, 2009 4.052 4.121 3.913 4.071 289,711 -0.04(-0.94%)
Feb 27, 2009 4.171 4.187 4.075 4.109 0 -0.06(-1.48%)
Feb 26, 2009 4.160 4.202 4.059 4.171 299,850 +0.05(+1.22%)
Feb 25, 2009 4.090 4.264 4.052 4.121 359,023 -0.05(-1.11%)
Feb 24, 2009 3.955 4.299 3.859 4.167 369,498 +0.24(+5.99%)
Feb 23, 2009 4.214 4.214 3.901 3.932 461,657 -0.27(-6.51%)
Feb 20, 2009 4.264 4.275 4.102 4.206 424,413 -0.05(-1.27%)
Feb 19, 2009 4.279 4.306 4.252 4.260 185,248 -0.04(-0.99%)
Feb 18, 2009 4.252 4.302 4.187 4.302 178,935 +0.03(+0.63%)
Feb 17, 2009 4.329 4.372 4.187 4.275 200,737 -0.10(-2.38%)
Feb 13, 2009 4.376 4.391 4.330 4.380 211,915 +0.02(+0.35%)
Feb 12, 2009 4.387 4.387 4.337 4.364 326,838 -0.03(-0.57%)
Feb 11, 2009 4.376 4.391 4.302 4.389 242,646 +0.01(+0.31%)
Feb 10, 2009 4.302 4.376 4.279 4.376 216,759 +0.01(+0.27%)
Feb 09, 2009 4.372 4.380 4.302 4.364 318,628 +0.07(+1.62%)
Feb 06, 2009 4.395 4.395 4.291 4.295 186,168 -0.10(-2.37%)
Feb 05, 2009 4.345 4.399 4.233 4.399 386,880 +0.05(+1.24%)
Feb 04, 2009 4.326 4.345 4.248 4.345 256,088 +0.02(+0.36%)
Feb 03, 2009 4.322 4.353 4.245 4.329 201,860 -0.02(-0.36%)
Feb 02, 2009 4.337 4.356 4.275 4.345 246,160 +0.00(+0.00%)
Jan 30, 2009 4.372 4.372 4.183 4.345 0 -0.03(-0.71%)
Jan 29, 2009 4.403 4.403 4.329 4.376 286,853 -0.03(-0.79%)
Jan 28, 2009 4.353 4.410 4.306 4.410 445,794 +0.07(+1.60%)
Jan 27, 2009 4.391 4.399 4.287 4.341 205,159 -0.05(-1.14%)
Jan 26, 2009 4.256 4.391 4.256 4.391 153,690 +0.09(+2.06%)
Jan 23, 2009 4.260 4.302 4.206 4.302 231,715 +0.04(+1.00%)
Jan 22, 2009 4.245 4.306 4.221 4.260 215,020 -0.02(-0.54%)
Jan 21, 2009 4.372 4.372 4.187 4.283 219,231 -0.08(-1.77%)
Jan 20, 2009 4.399 4.414 4.326 4.360 301,827 -0.04(-0.88%)
Jan 16, 2009 4.268 4.418 4.264 4.399 236,369 +0.08(+1.79%)
Jan 15, 2009 4.214 4.360 4.125 4.322 300,860 +0.06(+1.36%)
Jan 14, 2009 4.171 4.356 4.171 4.264 257,060 -0.05(-1.07%)
Jan 13, 2009 4.171 4.318 4.171 4.310 179,779 +0.03(+0.63%)
Jan 12, 2009 4.171 4.318 4.117 4.283 222,400 +0.06(+1.37%)
Jan 09, 2009 4.418 4.418 4.217 4.225 330,093 -0.07(-1.62%)
Jan 08, 2009 4.306 4.410 4.256 4.295 177,672 -0.01(-0.27%)
Jan 07, 2009 4.152 4.349 4.152 4.306 328,204 +0.15(+3.62%)
Jan 06, 2009 4.418 4.418 4.121 4.156 737,525 -0.21(-4.86%)
Jan 05, 2009 4.464 4.464 4.310 4.368 219,055 +0.01(+0.13%)
Jan 02, 2009 4.341 4.418 4.225 4.362 0 +0.14(+3.24%)
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.