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

BlackRock Core Bond Trust (NY: BHK )

10.47 -0.06 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 4.566 4.601 4.524 4.574 252,864 +0.04(+0.86%)
Jul 30, 2009 4.555 4.555 4.504 4.535 171,119 +0.02(+0.43%)
Jul 29, 2009 4.497 4.566 4.497 4.516 180,840 +0.02(+0.35%)
Jul 28, 2009 4.469 4.524 4.469 4.500 190,173 +0.03(+0.78%)
Jul 27, 2009 4.447 4.469 4.442 4.465 156,910 +0.01(+0.17%)
Jul 24, 2009 4.430 4.458 4.419 4.458 1,188 +0.04(+0.97%)
Jul 23, 2009 4.427 4.454 4.403 4.415 183,251 -0.02(-0.44%)
Jul 22, 2009 4.442 4.462 4.427 4.434 109,840 +0.00(+0.00%)
Jul 21, 2009 4.415 4.462 4.403 4.434 234,873 +0.02(+0.44%)
Jul 20, 2009 4.364 4.415 4.364 4.415 157,162 +0.04(+0.93%)
Jul 17, 2009 4.357 4.384 4.353 4.374 134,249 +0.01(+0.22%)
Jul 16, 2009 4.364 4.388 4.353 4.364 116,716 -0.01(-0.18%)
Jul 15, 2009 4.349 4.376 4.338 4.372 137,743 -0.01(-0.18%)
Jul 14, 2009 4.353 4.380 4.326 4.380 170,789 +0.01(+0.18%)
Jul 13, 2009 4.333 4.372 4.326 4.372 121,903 +0.01(+0.27%)
Jul 10, 2009 4.283 4.384 4.283 4.360 167,069 +0.03(+0.72%)
Jul 09, 2009 4.302 4.337 4.283 4.329 149,911 +0.02(+0.36%)
Jul 08, 2009 4.283 4.314 4.259 4.314 144,798 +0.04(+1.00%)
Jul 07, 2009 4.252 4.318 4.252 4.271 135,674 -0.00(-0.09%)
Jul 06, 2009 4.221 4.291 4.221 4.275 152,842 -0.02(-0.45%)
Jul 02, 2009 4.236 4.298 4.236 4.294 117,701 +0.00(+0.09%)
Jul 01, 2009 4.275 4.298 4.252 4.291 225,041 +0.02(+0.55%)
Jun 30, 2009 4.283 4.310 4.267 4.267 189,625 -0.02(-0.54%)
Jun 29, 2009 4.322 4.329 4.291 4.291 106,130 -0.03(-0.81%)
Jun 26, 2009 4.329 4.329 4.294 4.326 190,847 -0.01(-0.18%)
Jun 25, 2009 4.344 4.384 4.302 4.333 201,463 +0.00(+0.00%)
Jun 24, 2009 4.349 4.349 4.291 4.333 132,445 +0.02(+0.36%)
Jun 23, 2009 4.228 4.333 4.228 4.318 162,501 +0.07(+1.74%)
Jun 22, 2009 4.217 4.271 4.217 4.244 130,561 +0.02(+0.37%)
Jun 19, 2009 4.209 4.236 4.170 4.228 182,520 +0.03(+0.65%)
Jun 18, 2009 4.240 4.240 4.170 4.201 131,323 -0.03(-0.83%)
Jun 17, 2009 4.213 4.240 4.197 4.236 148,411 +0.00(+0.00%)
Jun 16, 2009 4.182 4.240 4.170 4.236 165,051 +0.05(+1.11%)
Jun 15, 2009 4.213 4.213 4.182 4.189 133,016 -0.03(-0.65%)
Jun 12, 2009 4.174 4.217 4.166 4.217 140,692 +0.05(+1.12%)
Jun 11, 2009 4.275 4.275 4.120 4.170 202,724 -0.08(-1.92%)
Jun 10, 2009 4.217 4.271 4.209 4.252 147,251 +0.03(+0.83%)
Jun 09, 2009 4.182 4.224 4.156 4.217 66,540 +0.06(+1.40%)
Jun 08, 2009 4.158 4.228 4.158 4.158 215,780 -0.05(-1.11%)
Jun 05, 2009 4.294 4.298 4.197 4.205 199,366 -0.08(-1.81%)
Jun 04, 2009 4.236 4.283 4.236 4.283 136,845 +0.03(+0.82%)
Jun 03, 2009 4.228 4.264 4.228 4.248 214,391 +0.01(+0.18%)
Jun 02, 2009 4.189 4.244 4.178 4.240 202,150 +0.08(+1.96%)
Jun 01, 2009 4.158 4.193 4.127 4.158 220,512 +0.03(+0.85%)
May 29, 2009 4.178 4.178 4.119 4.123 307,532 -0.02(-0.49%)
May 28, 2009 4.189 4.189 4.139 4.144 146,540 -0.02(-0.53%)
May 27, 2009 4.166 4.182 4.147 4.166 224,884 -0.01(-0.19%)
May 26, 2009 4.116 4.174 4.104 4.174 293,285 +0.07(+1.80%)
May 22, 2009 4.100 4.108 4.073 4.100 214,797 +0.02(+0.48%)
May 21, 2009 4.073 4.081 4.050 4.081 208,401 +0.00(+0.10%)
May 20, 2009 4.030 4.077 4.030 4.077 207,757 +0.03(+0.87%)
May 19, 2009 4.069 4.069 4.003 4.042 209,659 -0.02(-0.38%)
May 18, 2009 4.120 4.131 4.038 4.057 275,602 -0.03(-0.67%)
May 15, 2009 4.112 4.139 4.073 4.085 139,768 -0.05(-1.31%)
May 14, 2009 4.104 4.151 4.077 4.139 91,190 +0.04(+0.95%)
May 13, 2009 4.112 4.151 4.042 4.100 275,626 -0.04(-0.85%)
May 12, 2009 4.100 4.155 4.100 4.135 160,770 +0.04(+1.05%)
May 11, 2009 4.112 4.158 4.092 4.092 136,333 -0.03(-0.75%)
May 08, 2009 4.155 4.166 4.123 4.123 200,491 -0.03(-0.75%)
May 07, 2009 4.143 4.170 4.143 4.155 169,879 -0.00(-0.09%)
May 06, 2009 4.166 4.166 4.113 4.158 159,874 +0.02(+0.56%)
May 05, 2009 4.073 4.135 4.073 4.135 92,269 +0.06(+1.37%)
May 04, 2009 4.057 4.116 4.057 4.079 137,987 +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.