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

BlackRock Core Bond Trust (NY: BHK )

10.30 -0.02 (-0.15%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 30, 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 (%)
Jul 31, 2009 4.565 4.600 4.522 4.573 252,949 +0.04(+0.86%)
Jul 30, 2009 4.553 4.553 4.503 4.534 171,177 +0.02(+0.43%)
Jul 29, 2009 4.495 4.565 4.495 4.514 180,901 +0.02(+0.35%)
Jul 28, 2009 4.468 4.522 4.468 4.499 190,237 +0.03(+0.78%)
Jul 27, 2009 4.445 4.468 4.441 4.464 156,963 +0.01(+0.17%)
Jul 24, 2009 4.429 4.456 4.417 4.456 1,189 +0.04(+0.97%)
Jul 23, 2009 4.425 4.452 4.402 4.413 183,313 -0.02(-0.44%)
Jul 22, 2009 4.441 4.460 4.425 4.433 109,877 +0.00(+0.00%)
Jul 21, 2009 4.413 4.460 4.402 4.433 234,952 +0.02(+0.44%)
Jul 20, 2009 4.363 4.413 4.363 4.413 157,216 +0.04(+0.93%)
Jul 17, 2009 4.355 4.382 4.351 4.373 134,294 +0.01(+0.22%)
Jul 16, 2009 4.363 4.386 4.351 4.363 116,755 -0.01(-0.18%)
Jul 15, 2009 4.347 4.375 4.336 4.371 137,790 -0.01(-0.18%)
Jul 14, 2009 4.351 4.378 4.324 4.378 170,847 +0.01(+0.18%)
Jul 13, 2009 4.332 4.371 4.324 4.371 121,944 +0.01(+0.27%)
Jul 10, 2009 4.281 4.382 4.281 4.359 167,125 +0.03(+0.72%)
Jul 09, 2009 4.301 4.336 4.281 4.328 149,962 +0.02(+0.36%)
Jul 08, 2009 4.281 4.312 4.258 4.312 144,848 +0.04(+1.00%)
Jul 07, 2009 4.250 4.316 4.250 4.270 135,720 -0.00(-0.09%)
Jul 06, 2009 4.219 4.289 4.219 4.274 152,894 -0.02(-0.45%)
Jul 02, 2009 4.235 4.297 4.235 4.293 117,741 +0.00(+0.09%)
Jul 01, 2009 4.274 4.297 4.250 4.289 225,117 +0.02(+0.55%)
Jun 30, 2009 4.281 4.309 4.266 4.266 189,689 -0.02(-0.54%)
Jun 29, 2009 4.320 4.328 4.289 4.289 106,166 -0.03(-0.81%)
Jun 26, 2009 4.328 4.328 4.293 4.324 190,911 -0.01(-0.18%)
Jun 25, 2009 4.343 4.382 4.301 4.332 201,532 +0.00(+0.00%)
Jun 24, 2009 4.347 4.347 4.289 4.332 132,490 +0.02(+0.36%)
Jun 23, 2009 4.227 4.332 4.227 4.316 162,557 +0.07(+1.74%)
Jun 22, 2009 4.215 4.270 4.215 4.242 130,606 +0.02(+0.37%)
Jun 19, 2009 4.207 4.235 4.169 4.227 182,582 +0.03(+0.65%)
Jun 18, 2009 4.239 4.239 4.169 4.200 131,368 -0.03(-0.83%)
Jun 17, 2009 4.211 4.239 4.196 4.235 148,461 +0.00(+0.00%)
Jun 16, 2009 4.180 4.239 4.169 4.235 165,107 +0.05(+1.11%)
Jun 15, 2009 4.211 4.211 4.180 4.188 133,061 -0.03(-0.65%)
Jun 12, 2009 4.173 4.215 4.165 4.215 140,739 +0.05(+1.12%)
Jun 11, 2009 4.274 4.274 4.118 4.169 202,793 -0.08(-1.92%)
Jun 10, 2009 4.215 4.270 4.207 4.250 147,301 +0.03(+0.83%)
Jun 09, 2009 4.180 4.223 4.154 4.215 66,563 +0.06(+1.40%)
Jun 08, 2009 4.157 4.227 4.157 4.157 215,853 -0.05(-1.11%)
Jun 05, 2009 4.293 4.297 4.196 4.204 199,434 -0.08(-1.81%)
Jun 04, 2009 4.235 4.281 4.235 4.281 136,891 +0.03(+0.82%)
Jun 03, 2009 4.227 4.263 4.227 4.246 214,463 +0.01(+0.18%)
Jun 02, 2009 4.188 4.242 4.176 4.239 202,219 +0.08(+1.96%)
Jun 01, 2009 4.157 4.192 4.126 4.157 220,587 +0.03(+0.85%)
May 29, 2009 4.176 4.176 4.117 4.122 307,636 -0.02(-0.49%)
May 28, 2009 4.188 4.188 4.138 4.143 146,590 -0.02(-0.53%)
May 27, 2009 4.165 4.180 4.145 4.165 224,960 -0.01(-0.19%)
May 26, 2009 4.114 4.173 4.103 4.173 293,384 +0.07(+1.80%)
May 22, 2009 4.099 4.106 4.072 4.099 214,870 +0.02(+0.48%)
May 21, 2009 4.072 4.079 4.048 4.079 208,471 +0.00(+0.10%)
May 20, 2009 4.029 4.075 4.029 4.075 207,828 +0.03(+0.87%)
May 19, 2009 4.068 4.068 4.002 4.040 209,730 -0.02(-0.38%)
May 18, 2009 4.118 4.130 4.037 4.056 275,696 -0.03(-0.67%)
May 15, 2009 4.110 4.138 4.072 4.083 139,815 -0.05(-1.31%)
May 14, 2009 4.103 4.149 4.075 4.138 91,221 +0.04(+0.95%)
May 13, 2009 4.110 4.149 4.040 4.099 275,719 -0.04(-0.85%)
May 12, 2009 4.099 4.153 4.099 4.134 160,824 +0.04(+1.05%)
May 11, 2009 4.110 4.157 4.091 4.091 136,379 -0.03(-0.75%)
May 08, 2009 4.153 4.165 4.122 4.122 200,559 -0.03(-0.75%)
May 07, 2009 4.141 4.169 4.141 4.153 169,936 -0.00(-0.09%)
May 06, 2009 4.165 4.165 4.111 4.157 159,928 +0.02(+0.56%)
May 05, 2009 4.072 4.134 4.072 4.134 92,300 +0.06(+1.37%)
May 04, 2009 4.056 4.114 4.056 4.078 138,034 +0.03(+0.73%)
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.