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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 3.781 3.839 3.542 3.619 92,894 -0.05(-1.47%)
Nov 26, 2008 3.585 3.758 3.473 3.673 260,118 +0.08(+2.26%)
Nov 25, 2008 3.303 3.596 3.303 3.592 203,345 +0.33(+10.18%)
Nov 24, 2008 3.272 3.473 3.207 3.261 176,657 -0.00(-0.12%)
Nov 21, 2008 3.195 3.338 2.952 3.264 349,144 +0.04(+1.32%)
Nov 20, 2008 3.357 3.442 3.172 3.222 314,748 -0.25(-7.22%)
Nov 19, 2008 3.531 3.666 3.423 3.473 219,179 -0.13(-3.54%)
Nov 18, 2008 3.662 3.743 3.488 3.600 188,751 -0.02(-0.53%)
Nov 17, 2008 3.762 3.770 3.600 3.619 181,435 -0.12(-3.30%)
Nov 14, 2008 3.762 3.816 3.704 3.743 91,391 -0.09(-2.41%)
Nov 13, 2008 3.816 4.063 3.737 3.836 605,764 +0.00(+0.00%)
Nov 12, 2008 3.793 3.920 3.752 3.836 192,691 -0.00(-0.10%)
Nov 11, 2008 3.917 3.917 3.766 3.839 181,666 +0.05(+1.32%)
Nov 10, 2008 3.793 3.832 3.743 3.789 160,921 +0.02(+0.51%)
Nov 07, 2008 3.766 3.855 3.673 3.770 222,875 +0.00(+0.10%)
Nov 06, 2008 3.774 3.971 3.766 3.766 207,356 -0.09(-2.40%)
Nov 05, 2008 3.851 3.890 3.650 3.859 233,640 +0.04(+1.13%)
Nov 04, 2008 3.743 3.874 3.731 3.815 329,230 +0.09(+2.47%)
Nov 03, 2008 3.673 3.774 3.666 3.724 106,275 +0.04(+1.05%)
Oct 31, 2008 3.855 3.855 3.631 3.685 123,884 -0.08(-2.05%)
Oct 30, 2008 3.751 3.771 3.673 3.762 131,737 +0.02(+0.41%)
Oct 29, 2008 3.666 3.789 3.646 3.747 185,919 +0.05(+1.46%)
Oct 28, 2008 3.762 3.801 3.685 3.693 212,151 +0.08(+2.24%)
Oct 27, 2008 3.708 3.839 3.612 3.612 94,524 -0.23(-5.93%)
Oct 24, 2008 3.569 3.859 3.569 3.839 183,610 +0.03(+0.91%)
Oct 23, 2008 3.731 3.893 3.731 3.805 188,153 -0.02(-0.60%)
Oct 22, 2008 3.762 3.917 3.608 3.828 160,099 +0.05(+1.22%)
Oct 21, 2008 3.781 3.793 3.708 3.781 204,721 +0.00(+0.00%)
Oct 20, 2008 3.743 3.859 3.573 3.781 383,513 +0.02(+0.51%)
Oct 17, 2008 3.646 3.820 3.430 3.762 346,627 +0.06(+1.56%)
Oct 16, 2008 3.704 4.187 3.685 3.704 160,055 +0.02(+0.63%)
Oct 15, 2008 3.627 3.963 3.596 3.681 184,592 -0.05(-1.34%)
Oct 14, 2008 3.542 3.897 3.519 3.731 300,067 +0.17(+4.77%)
Oct 13, 2008 3.195 3.724 3.195 3.562 274,683 +0.32(+10.01%)
Oct 10, 2008 3.374 3.473 2.960 3.237 630,469 -0.35(-9.88%)
Oct 09, 2008 3.627 3.646 3.454 3.592 273,366 -0.07(-1.90%)
Oct 08, 2008 3.392 3.951 3.392 3.662 584,596 -0.10(-2.77%)
Oct 07, 2008 3.704 3.859 3.670 3.766 407,275 -0.11(-2.79%)
Oct 06, 2008 3.785 3.874 3.596 3.874 416,175 -0.21(-5.04%)
Oct 03, 2008 4.055 4.109 3.986 4.080 0 -0.03(-0.72%)
Oct 02, 2008 4.090 4.140 3.901 4.109 149,580 +0.04(+1.04%)
Oct 01, 2008 4.025 4.102 3.940 4.067 157,243 +0.04(+1.05%)
Sep 30, 2008 4.017 4.129 3.897 4.025 228,060 +0.02(+0.58%)
Sep 29, 2008 4.052 4.052 3.917 4.001 182,604 -0.15(-3.53%)
Sep 26, 2008 4.052 4.148 4.025 4.148 0 +0.03(+0.75%)
Sep 25, 2008 4.098 4.121 4.001 4.117 266,068 -0.01(-0.36%)
Sep 24, 2008 4.109 4.430 4.025 4.132 202,956 -0.03(-0.76%)
Sep 23, 2008 4.025 4.163 4.013 4.163 144,591 +0.08(+1.89%)
Sep 22, 2008 3.982 4.148 3.955 4.086 193,834 +0.05(+1.34%)
Sep 19, 2008 4.052 4.177 4.021 4.032 0 +0.17(+4.50%)
Sep 18, 2008 3.859 3.882 3.795 3.859 367,518 -0.02(-0.50%)
Sep 17, 2008 3.974 4.113 3.785 3.878 411,347 -0.24(-5.90%)
Sep 16, 2008 4.040 4.187 4.017 4.121 394,652 -0.07(-1.57%)
Sep 15, 2008 4.248 4.295 4.086 4.187 488,964 -0.18(-4.15%)
Sep 12, 2008 4.380 4.407 4.360 4.368 142,300 -0.02(-0.53%)
Sep 11, 2008 4.457 4.464 4.364 4.391 138,421 -0.12(-2.74%)
Sep 10, 2008 4.534 4.534 4.476 4.515 182,962 +0.00(+0.00%)
Sep 09, 2008 4.476 4.545 4.476 4.515 391,871 +0.04(+0.95%)
Sep 08, 2008 4.515 4.515 4.457 4.472 192,312 -0.02(-0.34%)
Sep 05, 2008 4.468 4.507 4.461 4.488 0 -0.01(-0.17%)
Sep 04, 2008 4.495 4.530 4.476 4.495 153,338 -0.02(-0.34%)
Sep 03, 2008 4.445 4.515 4.445 4.511 194,844 +0.03(+0.69%)
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.