Indicators

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.06 (+0.56%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.727	4.727	4.657	4.708	181,604	+0.02(+0.41%)
Nov 27, 2009	4.646	4.700	4.646	4.688	78,654	+0.01(+0.25%)
Nov 25, 2009	4.646	4.677	4.646	4.677	241,259	+0.04(+0.92%)
Nov 24, 2009	4.607	4.665	4.596	4.634	307,920	+0.02(+0.50%)
Nov 23, 2009	4.607	4.611	4.580	4.611	237,154	+0.04(+0.84%)
Nov 20, 2009	4.549	4.573	4.549	4.573	133,953	+0.05(+1.02%)
Nov 19, 2009	4.588	4.588	4.515	4.526	388,432	-0.05(-1.10%)
Nov 18, 2009	4.511	4.592	4.511	4.576	309,252	+0.07(+1.54%)
Nov 17, 2009	4.495	4.511	4.491	4.507	428,897	+0.03(+0.60%)
Nov 16, 2009	4.491	4.491	4.468	4.480	267,885	+0.02(+0.35%)
Nov 13, 2009	4.461	4.495	4.461	4.464	229,162	+0.01(+0.26%)
Nov 12, 2009	4.484	4.484	4.449	4.453	317,475	-0.02(-0.35%)
Nov 11, 2009	4.495	4.495	4.437	4.468	299,233	-0.02(-0.34%)
Nov 10, 2009	4.484	4.499	4.464	4.484	248,355	-0.02(-0.51%)
Nov 09, 2009	4.518	4.534	4.495	4.507	449,723	-0.02(-0.43%)
Nov 06, 2009	4.538	4.538	4.507	4.526	150,725	+0.00(+0.09%)
Nov 05, 2009	4.538	4.538	4.511	4.522	179,647	-0.01(-0.17%)
Nov 04, 2009	4.553	4.553	4.507	4.530	267,032	-0.01(-0.25%)
Nov 03, 2009	4.549	4.553	4.507	4.542	216,253	-0.01(-0.17%)

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.