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 (-0.10%)
Streaming Delayed Price Updated: 9:33 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 (%)
May 29, 2009 4.176 4.176 4.117 4.122 307,636 -0.02(-0.49%)
May 28, 2009 4.188 4.188 4.138 4.143 146,590 -0.02(-0.53%)
May 27, 2009 4.165 4.180 4.145 4.165 224,960 -0.01(-0.19%)
May 26, 2009 4.114 4.173 4.103 4.173 293,384 +0.07(+1.80%)
May 22, 2009 4.099 4.106 4.072 4.099 214,870 +0.02(+0.48%)
May 21, 2009 4.072 4.079 4.048 4.079 208,471 +0.00(+0.10%)
May 20, 2009 4.029 4.075 4.029 4.075 207,828 +0.03(+0.87%)
May 19, 2009 4.068 4.068 4.002 4.040 209,730 -0.02(-0.38%)
May 18, 2009 4.118 4.130 4.037 4.056 275,696 -0.03(-0.67%)
May 15, 2009 4.110 4.138 4.072 4.083 139,815 -0.05(-1.31%)
May 14, 2009 4.103 4.149 4.075 4.138 91,221 +0.04(+0.95%)
May 13, 2009 4.110 4.149 4.040 4.099 275,719 -0.04(-0.85%)
May 12, 2009 4.099 4.153 4.099 4.134 160,824 +0.04(+1.05%)
May 11, 2009 4.110 4.157 4.091 4.091 136,379 -0.03(-0.75%)
May 08, 2009 4.153 4.165 4.122 4.122 200,559 -0.03(-0.75%)
May 07, 2009 4.141 4.169 4.141 4.153 169,936 -0.00(-0.09%)
May 06, 2009 4.165 4.165 4.111 4.157 159,928 +0.02(+0.56%)
May 05, 2009 4.072 4.134 4.072 4.134 92,300 +0.06(+1.37%)
May 04, 2009 4.056 4.114 4.056 4.078 138,034 +0.03(+0.73%)
May 01, 2009 4.060 4.079 4.017 4.048 223,269 +0.02(+0.48%)
Apr 30, 2009 4.072 4.087 4.029 4.029 192,657 -0.01(-0.19%)
Apr 29, 2009 4.064 4.079 4.009 4.037 236,661 +0.01(+0.29%)
Apr 28, 2009 3.959 4.033 3.920 4.025 248,648 +0.02(+0.49%)
Apr 27, 2009 3.982 4.044 3.982 4.005 203,609 -0.03(-0.67%)
Apr 24, 2009 4.048 4.060 3.978 4.033 235,691 -0.01(-0.19%)
Apr 23, 2009 4.002 4.040 3.971 4.040 162,937 +0.02(+0.58%)
Apr 22, 2009 3.998 4.017 3.947 4.017 203,040 +0.02(+0.49%)
Apr 21, 2009 3.908 4.002 3.908 3.998 268,553 +0.09(+2.18%)
Apr 20, 2009 3.936 4.008 3.908 3.912 324,673 -0.04(-0.98%)
Apr 17, 2009 3.955 3.978 3.924 3.951 232,051 +0.03(+0.69%)
Apr 16, 2009 3.912 3.936 3.904 3.924 289,598 +0.02(+0.50%)
Apr 15, 2009 3.897 3.990 3.885 3.904 271,361 -0.03(-0.69%)
Apr 14, 2009 3.932 4.126 3.920 3.932 337,891 -0.00(-0.10%)
Apr 13, 2009 3.932 3.990 3.885 3.936 233,336 +0.01(+0.20%)
Apr 09, 2009 3.967 4.048 3.916 3.928 200,273 -0.03(-0.79%)
Apr 08, 2009 3.869 3.995 3.846 3.959 222,214 +0.09(+2.21%)
Apr 07, 2009 3.873 3.943 3.858 3.873 217,735 -0.08(-2.06%)
Apr 06, 2009 3.885 3.955 3.842 3.955 269,546 +0.01(+0.30%)
Apr 03, 2009 4.005 4.021 3.893 3.943 334,032 -0.09(-2.31%)
Apr 02, 2009 4.099 4.138 4.033 4.037 197,539 -0.04(-1.05%)
Apr 01, 2009 3.924 4.110 3.924 4.079 179,256 +0.08(+1.94%)
Mar 31, 2009 3.982 4.068 3.967 4.002 408,235 +0.00(+0.00%)
Mar 30, 2009 4.060 4.091 3.916 4.002 843,816 -0.35(-8.04%)
Mar 26, 2009 4.293 4.371 4.293 4.351 177,195 +0.05(+1.08%)
Mar 25, 2009 4.235 4.312 4.223 4.305 247,500 +0.11(+2.59%)
Mar 24, 2009 4.173 4.266 4.138 4.196 293,765 +0.02(+0.56%)
Mar 23, 2009 4.141 4.188 4.141 4.173 214,111 +0.14(+3.57%)
Mar 20, 2009 4.033 4.077 4.005 4.029 184,775 -0.05(-1.33%)
Mar 19, 2009 4.122 4.235 4.060 4.083 305,188 -0.04(-0.94%)
Mar 18, 2009 4.079 4.180 4.045 4.122 320,058 +0.05(+1.24%)
Mar 17, 2009 4.087 4.118 3.955 4.072 296,169 -0.02(-0.38%)
Mar 16, 2009 4.134 4.165 4.083 4.087 182,860 -0.04(-1.03%)
Mar 13, 2009 4.130 4.130 4.079 4.130 0 +0.00(+0.00%)
Mar 12, 2009 4.103 4.149 4.050 4.130 603,865 +0.00(+0.00%)
Mar 11, 2009 4.040 4.231 3.943 4.130 209,871 +0.13(+3.30%)
Mar 10, 2009 3.866 4.002 3.866 3.998 200,718 +0.13(+3.31%)
Mar 09, 2009 3.885 3.943 3.858 3.869 270,774 -0.08(-2.06%)
Mar 06, 2009 3.986 4.052 3.908 3.951 0 -0.02(-0.59%)
Mar 05, 2009 4.029 4.037 3.963 3.974 117,599 -0.10(-2.57%)
Mar 04, 2009 4.153 4.153 4.023 4.079 296,120 -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.