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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 4.178 4.178 4.119 4.123 307,532 -0.02(-0.49%)
May 28, 2009 4.189 4.189 4.139 4.144 146,540 -0.02(-0.53%)
May 27, 2009 4.166 4.182 4.147 4.166 224,884 -0.01(-0.19%)
May 26, 2009 4.116 4.174 4.104 4.174 293,285 +0.07(+1.80%)
May 22, 2009 4.100 4.108 4.073 4.100 214,797 +0.02(+0.48%)
May 21, 2009 4.073 4.081 4.050 4.081 208,401 +0.00(+0.10%)
May 20, 2009 4.030 4.077 4.030 4.077 207,757 +0.03(+0.87%)
May 19, 2009 4.069 4.069 4.003 4.042 209,659 -0.02(-0.38%)
May 18, 2009 4.120 4.131 4.038 4.057 275,602 -0.03(-0.67%)
May 15, 2009 4.112 4.139 4.073 4.085 139,768 -0.05(-1.31%)
May 14, 2009 4.104 4.151 4.077 4.139 91,190 +0.04(+0.95%)
May 13, 2009 4.112 4.151 4.042 4.100 275,626 -0.04(-0.85%)
May 12, 2009 4.100 4.155 4.100 4.135 160,770 +0.04(+1.05%)
May 11, 2009 4.112 4.158 4.092 4.092 136,333 -0.03(-0.75%)
May 08, 2009 4.155 4.166 4.123 4.123 200,491 -0.03(-0.75%)
May 07, 2009 4.143 4.170 4.143 4.155 169,879 -0.00(-0.09%)
May 06, 2009 4.166 4.166 4.113 4.158 159,874 +0.02(+0.56%)
May 05, 2009 4.073 4.135 4.073 4.135 92,269 +0.06(+1.37%)
May 04, 2009 4.057 4.116 4.057 4.079 137,987 +0.03(+0.73%)
May 01, 2009 4.061 4.081 4.018 4.050 223,193 +0.02(+0.48%)
Apr 30, 2009 4.073 4.088 4.030 4.030 192,591 -0.01(-0.19%)
Apr 29, 2009 4.065 4.081 4.011 4.038 236,581 +0.01(+0.29%)
Apr 28, 2009 3.960 4.034 3.921 4.026 248,564 +0.02(+0.48%)
Apr 27, 2009 3.984 4.046 3.984 4.007 203,540 -0.03(-0.67%)
Apr 24, 2009 4.050 4.061 3.980 4.034 235,611 -0.01(-0.19%)
Apr 23, 2009 4.003 4.042 3.972 4.042 162,882 +0.02(+0.58%)
Apr 22, 2009 3.999 4.018 3.949 4.018 202,971 +0.02(+0.49%)
Apr 21, 2009 3.910 4.003 3.910 3.999 268,462 +0.09(+2.18%)
Apr 20, 2009 3.937 4.009 3.910 3.914 324,563 -0.04(-0.98%)
Apr 17, 2009 3.956 3.980 3.925 3.952 231,973 +0.03(+0.69%)
Apr 16, 2009 3.914 3.937 3.906 3.925 289,500 +0.02(+0.50%)
Apr 15, 2009 3.898 3.991 3.886 3.906 271,269 -0.03(-0.69%)
Apr 14, 2009 3.933 4.127 3.921 3.933 337,776 -0.00(-0.10%)
Apr 13, 2009 3.933 3.991 3.886 3.937 233,257 +0.01(+0.20%)
Apr 09, 2009 3.968 4.050 3.917 3.929 200,205 -0.03(-0.79%)
Apr 08, 2009 3.871 3.996 3.847 3.960 222,138 +0.09(+2.21%)
Apr 07, 2009 3.875 3.945 3.859 3.875 217,661 -0.08(-2.06%)
Apr 06, 2009 3.886 3.956 3.844 3.956 269,455 +0.01(+0.30%)
Apr 03, 2009 4.007 4.022 3.894 3.945 333,919 -0.09(-2.31%)
Apr 02, 2009 4.100 4.139 4.034 4.038 197,473 -0.04(-1.05%)
Apr 01, 2009 3.925 4.112 3.925 4.081 179,196 +0.08(+1.94%)
Mar 31, 2009 3.984 4.069 3.968 4.003 408,097 +0.00(+0.00%)
Mar 30, 2009 4.061 4.092 3.917 4.003 843,531 -0.35(-8.04%)
Mar 26, 2009 4.294 4.372 4.294 4.353 177,135 +0.05(+1.08%)
Mar 25, 2009 4.236 4.314 4.224 4.306 247,417 +0.11(+2.59%)
Mar 24, 2009 4.174 4.267 4.139 4.197 293,666 +0.02(+0.56%)
Mar 23, 2009 4.143 4.189 4.143 4.174 214,038 +0.14(+3.57%)
Mar 20, 2009 4.034 4.079 4.007 4.030 184,713 -0.05(-1.33%)
Mar 19, 2009 4.123 4.236 4.061 4.085 305,085 -0.04(-0.94%)
Mar 18, 2009 4.081 4.182 4.046 4.123 319,950 +0.05(+1.24%)
Mar 17, 2009 4.088 4.119 3.956 4.073 296,069 -0.02(-0.38%)
Mar 16, 2009 4.135 4.166 4.085 4.088 182,798 -0.04(-1.03%)
Mar 13, 2009 4.131 4.131 4.081 4.131 0 +0.00(+0.00%)
Mar 12, 2009 4.104 4.151 4.052 4.131 603,661 +0.00(+0.00%)
Mar 11, 2009 4.042 4.232 3.945 4.131 209,800 +0.13(+3.30%)
Mar 10, 2009 3.867 4.003 3.867 3.999 200,650 +0.13(+3.31%)
Mar 09, 2009 3.886 3.945 3.859 3.871 270,683 -0.08(-2.06%)
Mar 06, 2009 3.987 4.053 3.910 3.952 0 -0.02(-0.59%)
Mar 05, 2009 4.030 4.039 3.964 3.976 117,560 -0.10(-2.57%)
Mar 04, 2009 4.155 4.155 4.024 4.081 296,020 -0.02(-0.47%)
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.