Indicators

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.171	4.187	4.075	4.109	0	-0.06(-1.48%)
Feb 26, 2009	4.160	4.202	4.059	4.171	299,850	+0.05(+1.22%)
Feb 25, 2009	4.090	4.264	4.052	4.121	359,023	-0.05(-1.11%)
Feb 24, 2009	3.955	4.299	3.859	4.167	369,498	+0.24(+5.99%)
Feb 23, 2009	4.214	4.214	3.901	3.932	461,657	-0.27(-6.51%)
Feb 20, 2009	4.264	4.275	4.102	4.206	424,413	-0.05(-1.27%)
Feb 19, 2009	4.279	4.306	4.252	4.260	185,248	-0.04(-0.99%)
Feb 18, 2009	4.252	4.302	4.187	4.302	178,935	+0.03(+0.63%)
Feb 17, 2009	4.329	4.372	4.187	4.275	200,737	-0.10(-2.38%)
Feb 13, 2009	4.376	4.391	4.330	4.380	211,915	+0.02(+0.35%)
Feb 12, 2009	4.387	4.387	4.337	4.364	326,838	-0.03(-0.57%)
Feb 11, 2009	4.376	4.391	4.302	4.389	242,646	+0.01(+0.31%)
Feb 10, 2009	4.302	4.376	4.279	4.376	216,759	+0.01(+0.27%)
Feb 09, 2009	4.372	4.380	4.302	4.364	318,628	+0.07(+1.62%)
Feb 06, 2009	4.395	4.395	4.291	4.295	186,168	-0.10(-2.37%)
Feb 05, 2009	4.345	4.399	4.233	4.399	386,880	+0.05(+1.24%)
Feb 04, 2009	4.326	4.345	4.248	4.345	256,088	+0.02(+0.36%)
Feb 03, 2009	4.322	4.353	4.245	4.329	201,860	-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.