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

BlackRock Core Bond Trust (NY: BHK )

10.51 +0.01 (+0.12%)
Streaming Delayed Price Updated: 3:32 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 (%)
Oct 31, 2008 3.881 3.881 3.656 3.710 123,043 -0.08(-2.05%)
Oct 30, 2008 3.776 3.796 3.699 3.788 130,843 +0.02(+0.41%)
Oct 29, 2008 3.691 3.815 3.671 3.772 184,657 +0.05(+1.46%)
Oct 28, 2008 3.788 3.827 3.710 3.718 210,710 +0.08(+2.24%)
Oct 27, 2008 3.734 3.866 3.636 3.636 93,883 -0.23(-5.93%)
Oct 24, 2008 3.594 3.885 3.594 3.866 182,363 +0.03(+0.91%)
Oct 23, 2008 3.757 3.920 3.757 3.831 186,875 -0.02(-0.60%)
Oct 22, 2008 3.788 3.943 3.633 3.854 159,012 +0.05(+1.22%)
Oct 21, 2008 3.807 3.819 3.734 3.807 203,331 +0.00(+0.00%)
Oct 20, 2008 3.768 3.885 3.598 3.807 380,910 +0.02(+0.51%)
Oct 17, 2008 3.671 3.846 3.454 3.788 344,274 +0.06(+1.56%)
Oct 16, 2008 3.730 4.215 3.710 3.730 158,968 +0.02(+0.63%)
Oct 15, 2008 3.652 3.990 3.621 3.706 183,339 -0.05(-1.34%)
Oct 14, 2008 3.566 3.924 3.543 3.757 298,030 +0.17(+4.77%)
Oct 13, 2008 3.217 3.750 3.217 3.586 272,818 +0.33(+10.01%)
Oct 10, 2008 3.397 3.497 2.980 3.260 626,189 -0.36(-9.88%)
Oct 09, 2008 3.652 3.671 3.477 3.617 271,510 -0.07(-1.90%)
Oct 08, 2008 3.415 3.978 3.415 3.687 580,627 -0.10(-2.77%)
Oct 07, 2008 3.730 3.885 3.695 3.792 404,510 -0.11(-2.79%)
Oct 06, 2008 3.811 3.901 3.621 3.901 413,349 -0.21(-5.04%)
Oct 03, 2008 4.083 4.138 4.013 4.108 0 -0.03(-0.72%)
Oct 02, 2008 4.118 4.169 3.928 4.138 148,564 +0.04(+1.04%)
Oct 01, 2008 4.052 4.130 3.967 4.095 156,176 +0.04(+1.05%)
Sep 30, 2008 4.044 4.157 3.924 4.052 226,512 +0.02(+0.58%)
Sep 29, 2008 4.079 4.079 3.943 4.029 181,365 -0.15(-3.53%)
Sep 26, 2008 4.079 4.176 4.052 4.176 0 +0.03(+0.75%)
Sep 25, 2008 4.126 4.149 4.029 4.145 264,262 -0.01(-0.36%)
Sep 24, 2008 4.138 4.460 4.052 4.160 201,578 -0.03(-0.76%)
Sep 23, 2008 4.052 4.192 4.040 4.192 143,609 +0.08(+1.89%)
Sep 22, 2008 4.009 4.176 3.982 4.114 192,518 +0.05(+1.34%)
Sep 19, 2008 4.079 4.205 4.048 4.060 0 +0.17(+4.50%)
Sep 18, 2008 3.885 3.908 3.821 3.885 365,023 -0.02(-0.50%)
Sep 17, 2008 4.002 4.141 3.811 3.904 408,554 -0.24(-5.90%)
Sep 16, 2008 4.068 4.215 4.044 4.149 391,973 -0.07(-1.57%)
Sep 15, 2008 4.277 4.324 4.114 4.215 485,645 -0.18(-4.15%)
Sep 12, 2008 4.410 4.437 4.390 4.398 141,334 -0.02(-0.53%)
Sep 11, 2008 4.487 4.495 4.394 4.421 137,481 -0.12(-2.74%)
Sep 10, 2008 4.565 4.565 4.507 4.545 181,720 +0.00(+0.00%)
Sep 09, 2008 4.507 4.577 4.507 4.545 389,211 +0.04(+0.95%)
Sep 08, 2008 4.545 4.545 4.487 4.503 191,007 -0.02(-0.34%)
Sep 05, 2008 4.499 4.538 4.491 4.518 0 -0.01(-0.17%)
Sep 04, 2008 4.526 4.561 4.507 4.526 152,297 -0.02(-0.34%)
Sep 03, 2008 4.476 4.545 4.476 4.542 193,521 +0.03(+0.69%)
Sep 02, 2008 4.487 4.511 4.487 4.511 173,305 +0.04(+0.87%)
Aug 29, 2008 4.487 4.511 4.464 4.472 103,244 -0.00(-0.09%)
Aug 28, 2008 4.472 4.503 4.421 4.476 199,454 +0.03(+0.70%)
Aug 27, 2008 4.460 4.476 4.441 4.444 96,526 -0.02(-0.35%)
Aug 26, 2008 4.448 4.464 4.425 4.460 181,066 +0.02(+0.53%)
Aug 25, 2008 4.417 4.460 4.417 4.437 144,361 +0.00(+0.00%)
Aug 22, 2008 4.503 4.503 4.417 4.437 139,463 -0.02(-0.44%)
Aug 21, 2008 4.410 4.468 4.410 4.456 107,934 +0.01(+0.26%)
Aug 20, 2008 4.421 4.448 4.413 4.444 132,704 +0.00(+0.00%)
Aug 19, 2008 4.429 4.464 4.413 4.444 91,129 +0.01(+0.18%)
Aug 18, 2008 4.448 4.479 4.417 4.437 190,978 +0.00(+0.00%)
Aug 15, 2008 4.421 4.444 4.410 4.437 0 +0.03(+0.71%)
Aug 14, 2008 4.421 4.421 4.394 4.406 72,086 -0.02(-0.53%)
Aug 13, 2008 4.433 4.437 4.410 4.429 62,882 -0.01(-0.26%)
Aug 12, 2008 4.452 4.472 4.417 4.441 154,690 -0.01(-0.26%)
Aug 11, 2008 4.479 4.491 4.452 4.452 170,299 +0.00(+0.09%)
Aug 08, 2008 4.429 4.476 4.429 4.448 100,112 +0.01(+0.17%)
Aug 07, 2008 4.413 4.503 4.413 4.441 176,471 -0.01(-0.17%)
Aug 06, 2008 4.479 4.491 4.378 4.448 159,352 -0.02(-0.52%)
Aug 05, 2008 4.507 4.507 4.460 4.472 130,117 -0.03(-0.60%)
Aug 04, 2008 4.507 4.507 4.464 4.499 54,913 +0.00(+0.00%)
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.