Indicators

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.170	4.185	4.073	4.108	0	-0.06(-1.48%)
Feb 26, 2009	4.158	4.201	4.058	4.170	299,951	+0.05(+1.22%)
Feb 25, 2009	4.089	4.262	4.050	4.120	359,144	-0.05(-1.11%)
Feb 24, 2009	3.954	4.297	3.857	4.166	369,623	+0.24(+5.99%)
Feb 23, 2009	4.212	4.212	3.900	3.931	461,813	-0.27(-6.51%)
Feb 20, 2009	4.262	4.274	4.100	4.205	424,557	-0.05(-1.27%)
Feb 19, 2009	4.278	4.305	4.251	4.259	185,310	-0.04(-0.99%)
Feb 18, 2009	4.251	4.301	4.185	4.301	178,995	+0.03(+0.63%)
Feb 17, 2009	4.328	4.370	4.185	4.274	200,805	-0.10(-2.38%)
Feb 13, 2009	4.374	4.390	4.329	4.378	211,987	+0.02(+0.35%)
Feb 12, 2009	4.386	4.386	4.336	4.363	326,949	-0.03(-0.57%)
Feb 11, 2009	4.374	4.390	4.301	4.388	242,728	+0.01(+0.31%)
Feb 10, 2009	4.301	4.374	4.278	4.374	216,832	+0.01(+0.27%)
Feb 09, 2009	4.370	4.378	4.301	4.363	318,736	+0.07(+1.62%)
Feb 06, 2009	4.394	4.394	4.289	4.293	186,231	-0.10(-2.37%)
Feb 05, 2009	4.343	4.397	4.232	4.397	387,011	+0.05(+1.24%)
Feb 04, 2009	4.324	4.343	4.247	4.343	256,175	+0.02(+0.36%)
Feb 03, 2009	4.320	4.351	4.243	4.328	201,928	-0.02(-0.36%)

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.