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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2009 4.557 4.657 4.557 4.623 323,433 +0.08(+1.70%)
Aug 28, 2009 4.561 4.565 4.522 4.545 225,479 -0.02(-0.34%)
Aug 27, 2009 4.592 4.611 4.538 4.561 268,030 -0.05(-1.00%)
Aug 26, 2009 4.580 4.650 4.580 4.607 176,517 +0.00(+0.08%)
Aug 25, 2009 4.630 4.630 4.576 4.603 151,765 -0.02(-0.50%)
Aug 24, 2009 4.623 4.627 4.573 4.627 178,183 +0.00(+0.00%)
Aug 21, 2009 4.623 4.627 4.588 4.627 158,236 -0.00(-0.08%)
Aug 20, 2009 4.588 4.630 4.565 4.630 253,792 +0.05(+1.10%)
Aug 19, 2009 4.553 4.596 4.527 4.580 188,798 +0.03(+0.59%)
Aug 18, 2009 4.522 4.553 4.504 4.553 144,319 +0.07(+1.55%)
Aug 17, 2009 4.530 4.530 4.457 4.484 176,714 -0.05(-1.02%)
Aug 14, 2009 4.522 4.588 4.518 4.530 214,351 -0.02(-0.51%)
Aug 13, 2009 4.553 4.557 4.499 4.553 165,806 -0.02(-0.42%)
Aug 12, 2009 4.576 4.600 4.538 4.573 224,098 -0.05(-1.17%)
Aug 11, 2009 4.607 4.627 4.573 4.627 166,790 +0.01(+0.17%)
Aug 10, 2009 4.542 4.619 4.534 4.619 157,308 +0.09(+2.05%)
Aug 07, 2009 4.553 4.572 4.515 4.526 107,640 -0.03(-0.59%)
Aug 06, 2009 4.584 4.588 4.522 4.553 113,052 +0.00(+0.00%)
Aug 05, 2009 4.534 4.642 4.515 4.553 145,669 -0.02(-0.34%)
Aug 04, 2009 4.569 4.569 4.499 4.569 183,786 +0.04(+0.94%)
Aug 03, 2009 4.561 4.561 4.507 4.526 127,380 -0.02(-0.34%)
Jul 31, 2009 4.534 4.569 4.491 4.542 254,678 +0.04(+0.86%)
Jul 30, 2009 4.522 4.522 4.472 4.503 172,347 +0.02(+0.43%)
Jul 29, 2009 4.464 4.534 4.464 4.484 182,138 +0.02(+0.35%)
Jul 28, 2009 4.437 4.491 4.437 4.468 191,537 +0.03(+0.78%)
Jul 27, 2009 4.415 4.437 4.410 4.434 158,036 +0.01(+0.17%)
Jul 24, 2009 4.399 4.426 4.387 4.426 1,197 +0.04(+0.97%)
Jul 23, 2009 4.395 4.422 4.372 4.383 184,566 -0.02(-0.44%)
Jul 22, 2009 4.410 4.430 4.395 4.403 110,629 +0.00(+0.00%)
Jul 21, 2009 4.383 4.430 4.372 4.403 236,558 +0.02(+0.44%)
Jul 20, 2009 4.333 4.383 4.333 4.383 158,290 +0.04(+0.93%)
Jul 17, 2009 4.326 4.353 4.322 4.343 135,212 +0.01(+0.22%)
Jul 16, 2009 4.333 4.356 4.322 4.333 117,553 -0.01(-0.18%)
Jul 15, 2009 4.318 4.345 4.307 4.341 138,732 -0.01(-0.18%)
Jul 14, 2009 4.322 4.349 4.295 4.349 172,015 +0.01(+0.18%)
Jul 13, 2009 4.302 4.341 4.295 4.341 122,778 +0.01(+0.27%)
Jul 10, 2009 4.252 4.353 4.252 4.329 168,268 +0.03(+0.72%)
Jul 09, 2009 4.272 4.306 4.252 4.299 150,987 +0.02(+0.36%)
Jul 08, 2009 4.252 4.283 4.229 4.283 145,838 +0.04(+1.00%)
Jul 07, 2009 4.221 4.287 4.221 4.241 136,648 -0.00(-0.09%)
Jul 06, 2009 4.191 4.260 4.191 4.245 153,939 -0.02(-0.45%)
Jul 02, 2009 4.206 4.268 4.206 4.264 118,546 +0.00(+0.09%)
Jul 01, 2009 4.245 4.268 4.221 4.260 226,656 +0.02(+0.55%)
Jun 30, 2009 4.252 4.279 4.237 4.237 190,985 -0.02(-0.54%)
Jun 29, 2009 4.291 4.299 4.260 4.260 106,891 -0.03(-0.81%)
Jun 26, 2009 4.299 4.299 4.264 4.295 192,216 -0.01(-0.18%)
Jun 25, 2009 4.313 4.353 4.272 4.302 202,909 +0.00(+0.00%)
Jun 24, 2009 4.318 4.318 4.260 4.302 133,395 +0.02(+0.36%)
Jun 23, 2009 4.198 4.302 4.198 4.287 163,668 +0.07(+1.74%)
Jun 22, 2009 4.187 4.241 4.187 4.214 131,498 +0.02(+0.37%)
Jun 19, 2009 4.179 4.206 4.140 4.198 183,830 +0.03(+0.65%)
Jun 18, 2009 4.210 4.210 4.140 4.171 132,266 -0.03(-0.83%)
Jun 17, 2009 4.183 4.210 4.167 4.206 149,476 +0.00(+0.00%)
Jun 16, 2009 4.152 4.210 4.140 4.206 166,236 +0.05(+1.11%)
Jun 15, 2009 4.183 4.183 4.152 4.160 133,971 -0.03(-0.65%)
Jun 12, 2009 4.144 4.187 4.136 4.187 141,701 +0.05(+1.12%)
Jun 11, 2009 4.245 4.245 4.090 4.140 204,179 -0.08(-1.92%)
Jun 10, 2009 4.187 4.241 4.179 4.221 148,307 +0.03(+0.83%)
Jun 09, 2009 4.152 4.194 4.126 4.187 67,018 +0.06(+1.40%)
Jun 08, 2009 4.129 4.198 4.129 4.129 217,329 -0.05(-1.11%)
Jun 05, 2009 4.264 4.268 4.167 4.175 200,797 -0.08(-1.82%)
Jun 04, 2009 4.206 4.252 4.206 4.252 137,827 +0.03(+0.82%)
Jun 03, 2009 4.198 4.234 4.198 4.218 215,929 +0.01(+0.18%)
Jun 02, 2009 4.160 4.214 4.148 4.210 203,601 +0.08(+1.96%)
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.