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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 4.534 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%)
Jun 01, 2009 4.129 4.163 4.098 4.129 222,095 +0.03(+0.85%)
May 29, 2009 4.148 4.148 4.089 4.094 309,739 -0.02(-0.49%)
May 28, 2009 4.160 4.160 4.109 4.114 147,592 -0.02(-0.53%)
May 27, 2009 4.136 4.152 4.117 4.136 226,498 -0.01(-0.19%)
May 26, 2009 4.086 4.144 4.075 4.144 295,389 +0.07(+1.80%)
May 22, 2009 4.071 4.079 4.044 4.071 216,339 +0.02(+0.48%)
May 21, 2009 4.044 4.052 4.021 4.052 209,896 +0.00(+0.10%)
May 20, 2009 4.001 4.048 4.001 4.048 209,248 +0.03(+0.87%)
May 19, 2009 4.040 4.040 3.974 4.013 211,163 -0.02(-0.38%)
May 18, 2009 4.090 4.102 4.009 4.028 277,580 -0.03(-0.67%)
May 15, 2009 4.082 4.109 4.044 4.055 140,771 -0.05(-1.31%)
May 14, 2009 4.075 4.121 4.048 4.109 91,845 +0.04(+0.95%)
May 13, 2009 4.082 4.121 4.013 4.071 277,603 -0.03(-0.85%)
May 12, 2009 4.071 4.125 4.071 4.106 161,923 +0.04(+1.05%)
May 11, 2009 4.082 4.129 4.063 4.063 137,311 -0.03(-0.75%)
May 08, 2009 4.125 4.136 4.094 4.094 201,930 -0.03(-0.75%)
May 07, 2009 4.113 4.140 4.113 4.125 171,098 -0.00(-0.09%)
May 06, 2009 4.136 4.136 4.083 4.129 161,022 +0.02(+0.56%)
May 05, 2009 4.044 4.106 4.044 4.106 92,931 +0.06(+1.37%)
May 04, 2009 4.028 4.086 4.028 4.050 138,978 +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.