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 (%)
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%)
May 01, 2009 4.060 4.079 4.017 4.048 223,269 +0.02(+0.48%)
Apr 30, 2009 4.072 4.087 4.029 4.029 192,657 -0.01(-0.19%)
Apr 29, 2009 4.064 4.079 4.009 4.037 236,661 +0.01(+0.29%)
Apr 28, 2009 3.959 4.033 3.920 4.025 248,648 +0.02(+0.49%)
Apr 27, 2009 3.982 4.044 3.982 4.005 203,609 -0.03(-0.67%)
Apr 24, 2009 4.048 4.060 3.978 4.033 235,691 -0.01(-0.19%)
Apr 23, 2009 4.002 4.040 3.971 4.040 162,937 +0.02(+0.58%)
Apr 22, 2009 3.998 4.017 3.947 4.017 203,040 +0.02(+0.49%)
Apr 21, 2009 3.908 4.002 3.908 3.998 268,553 +0.09(+2.18%)
Apr 20, 2009 3.936 4.008 3.908 3.912 324,673 -0.04(-0.98%)
Apr 17, 2009 3.955 3.978 3.924 3.951 232,051 +0.03(+0.69%)
Apr 16, 2009 3.912 3.936 3.904 3.924 289,598 +0.02(+0.50%)
Apr 15, 2009 3.897 3.990 3.885 3.904 271,361 -0.03(-0.69%)
Apr 14, 2009 3.932 4.126 3.920 3.932 337,891 -0.00(-0.10%)
Apr 13, 2009 3.932 3.990 3.885 3.936 233,336 +0.01(+0.20%)
Apr 09, 2009 3.967 4.048 3.916 3.928 200,273 -0.03(-0.79%)
Apr 08, 2009 3.869 3.995 3.846 3.959 222,214 +0.09(+2.21%)
Apr 07, 2009 3.873 3.943 3.858 3.873 217,735 -0.08(-2.06%)
Apr 06, 2009 3.885 3.955 3.842 3.955 269,546 +0.01(+0.30%)
Apr 03, 2009 4.005 4.021 3.893 3.943 334,032 -0.09(-2.31%)
Apr 02, 2009 4.099 4.138 4.033 4.037 197,539 -0.04(-1.05%)
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.