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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2009 4.613 4.633 4.528 4.586 197,092 -0.03(-0.59%)
Oct 29, 2009 4.605 4.644 4.605 4.613 213,840 +0.04(+0.85%)
Oct 28, 2009 4.629 4.695 4.547 4.574 329,522 -0.09(-1.92%)
Oct 27, 2009 4.644 4.664 4.644 4.664 143,270 +0.03(+0.76%)
Oct 26, 2009 4.737 4.737 4.625 4.629 333,487 -0.11(-2.30%)
Oct 23, 2009 4.695 4.737 4.683 4.737 188,866 +0.03(+0.74%)
Oct 22, 2009 4.710 4.745 4.699 4.702 163,096 +0.02(+0.41%)
Oct 21, 2009 4.734 4.734 4.683 4.683 121,026 -0.04(-0.90%)
Oct 20, 2009 4.722 4.734 4.721 4.726 129,326 -0.01(-0.25%)
Oct 19, 2009 4.726 4.737 4.668 4.737 205,894 +0.04(+0.91%)
Oct 16, 2009 4.726 4.726 4.671 4.695 146,322 -0.03(-0.74%)
Oct 15, 2009 4.737 4.737 4.671 4.730 175,527 -0.01(-0.25%)
Oct 14, 2009 4.761 4.761 4.710 4.741 172,035 +0.02(+0.33%)
Oct 13, 2009 4.780 4.783 4.718 4.726 191,989 -0.10(-2.17%)
Oct 12, 2009 4.782 4.831 4.776 4.831 146,242 +0.01(+0.16%)
Oct 09, 2009 4.846 4.860 4.800 4.823 141,955 -0.05(-0.96%)
Oct 08, 2009 4.870 4.870 4.831 4.870 214,594 +0.03(+0.56%)
Oct 07, 2009 4.839 4.854 4.831 4.842 121,391 -0.01(-0.24%)
Oct 06, 2009 4.866 4.870 4.835 4.854 136,482 +0.01(+0.22%)
Oct 05, 2009 4.866 4.866 4.835 4.843 89,968 -0.01(-0.14%)
Oct 02, 2009 4.839 4.862 4.836 4.850 140,525 +0.01(+0.24%)
Oct 01, 2009 4.854 4.858 4.827 4.839 225,658 -0.02(-0.32%)
Sep 30, 2009 4.839 4.854 4.808 4.854 262,503 +0.02(+0.32%)
Sep 29, 2009 4.835 4.839 4.811 4.839 223,098 +0.02(+0.48%)
Sep 28, 2009 4.858 4.873 4.811 4.815 208,210 -0.04(-0.88%)
Sep 25, 2009 4.839 4.866 4.819 4.858 161,346 +0.04(+0.80%)
Sep 24, 2009 4.850 4.862 4.811 4.819 164,112 -0.01(-0.11%)
Sep 23, 2009 4.819 4.858 4.792 4.825 283,731 -0.03(-0.53%)
Sep 22, 2009 4.866 4.873 4.807 4.850 172,228 +0.01(+0.24%)
Sep 21, 2009 4.831 4.839 4.811 4.839 176,293 +0.02(+0.40%)
Sep 18, 2009 4.858 4.858 4.768 4.819 248,219 -0.02(-0.40%)
Sep 17, 2009 4.811 4.839 4.792 4.839 145,887 +0.06(+1.26%)
Sep 16, 2009 4.788 4.827 4.757 4.778 192,123 +0.01(+0.12%)
Sep 15, 2009 4.749 4.772 4.741 4.772 189,686 +0.02(+0.33%)
Sep 14, 2009 4.769 4.772 4.726 4.757 152,155 +0.02(+0.41%)
Sep 11, 2009 4.765 4.784 4.702 4.737 150,881 -0.00(-0.08%)
Sep 10, 2009 4.749 4.769 4.718 4.741 102,080 +0.02(+0.41%)
Sep 09, 2009 4.734 4.734 4.718 4.722 112,372 -0.01(-0.25%)
Sep 08, 2009 4.726 4.753 4.722 4.734 118,097 +0.00(+0.00%)
Sep 04, 2009 4.741 4.741 4.702 4.734 105,358 +0.03(+0.58%)
Sep 03, 2009 4.664 4.718 4.660 4.706 142,143 +0.02(+0.33%)
Sep 02, 2009 4.679 4.702 4.652 4.691 173,957 -0.00(-0.08%)
Sep 01, 2009 4.683 4.702 4.667 4.695 240,464 +0.04(+0.83%)
Aug 31, 2009 4.590 4.691 4.590 4.656 321,128 +0.08(+1.70%)
Aug 28, 2009 4.594 4.598 4.555 4.578 223,873 -0.02(-0.34%)
Aug 27, 2009 4.625 4.644 4.570 4.594 266,120 -0.05(-1.01%)
Aug 26, 2009 4.613 4.683 4.613 4.640 175,259 +0.00(+0.08%)
Aug 25, 2009 4.664 4.664 4.609 4.636 150,683 -0.02(-0.50%)
Aug 24, 2009 4.656 4.660 4.605 4.660 176,913 +0.00(+0.00%)
Aug 21, 2009 4.656 4.660 4.621 4.660 157,108 -0.00(-0.08%)
Aug 20, 2009 4.621 4.664 4.598 4.664 251,984 +0.05(+1.10%)
Aug 19, 2009 4.586 4.629 4.560 4.613 187,453 +0.03(+0.59%)
Aug 18, 2009 4.555 4.586 4.537 4.586 143,291 +0.07(+1.55%)
Aug 17, 2009 4.563 4.563 4.489 4.516 175,454 -0.05(-1.02%)
Aug 14, 2009 4.555 4.621 4.551 4.563 212,824 -0.02(-0.51%)
Aug 13, 2009 4.586 4.590 4.531 4.586 164,624 -0.02(-0.42%)
Aug 12, 2009 4.609 4.633 4.571 4.605 222,501 -0.05(-1.17%)
Aug 11, 2009 4.640 4.660 4.605 4.660 165,602 +0.01(+0.17%)
Aug 10, 2009 4.574 4.652 4.566 4.652 156,187 +0.09(+2.05%)
Aug 07, 2009 4.586 4.605 4.547 4.559 106,873 -0.03(-0.59%)
Aug 06, 2009 4.617 4.621 4.555 4.586 112,246 +0.00(+0.00%)
Aug 05, 2009 4.566 4.675 4.547 4.586 144,631 -0.02(-0.34%)
Aug 04, 2009 4.601 4.601 4.531 4.601 182,476 +0.04(+0.94%)
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.