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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:22 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 (%)
Sep 30, 2009 4.804 4.819 4.774 4.819 264,386 +0.02(+0.32%)
Sep 29, 2009 4.800 4.804 4.777 4.804 224,699 +0.02(+0.48%)
Sep 28, 2009 4.823 4.839 4.777 4.781 209,704 -0.04(-0.88%)
Sep 25, 2009 4.804 4.831 4.785 4.823 162,504 +0.04(+0.80%)
Sep 24, 2009 4.816 4.827 4.777 4.785 165,290 -0.01(-0.11%)
Sep 23, 2009 4.785 4.823 4.758 4.790 285,767 -0.03(-0.53%)
Sep 22, 2009 4.831 4.839 4.773 4.816 173,464 +0.01(+0.24%)
Sep 21, 2009 4.796 4.804 4.777 4.804 177,558 +0.02(+0.40%)
Sep 18, 2009 4.823 4.823 4.734 4.785 250,001 -0.02(-0.40%)
Sep 17, 2009 4.777 4.804 4.758 4.804 146,934 +0.06(+1.26%)
Sep 16, 2009 4.754 4.792 4.723 4.744 193,502 +0.01(+0.12%)
Sep 15, 2009 4.715 4.738 4.708 4.738 191,048 +0.02(+0.33%)
Sep 14, 2009 4.735 4.738 4.692 4.723 153,247 +0.02(+0.41%)
Sep 11, 2009 4.731 4.750 4.669 4.704 151,964 -0.00(-0.08%)
Sep 10, 2009 4.715 4.735 4.684 4.708 102,812 +0.02(+0.41%)
Sep 09, 2009 4.700 4.700 4.684 4.688 113,179 -0.01(-0.25%)
Sep 08, 2009 4.692 4.719 4.688 4.700 118,945 +0.00(+0.00%)
Sep 04, 2009 4.708 4.708 4.669 4.700 106,114 +0.03(+0.58%)
Sep 03, 2009 4.630 4.684 4.627 4.673 143,163 +0.02(+0.33%)
Sep 02, 2009 4.646 4.669 4.619 4.657 175,205 -0.00(-0.08%)
Sep 01, 2009 4.650 4.669 4.633 4.661 242,190 +0.04(+0.83%)
Aug 31, 2009 4.557 4.657 4.557 4.623 323,433 +0.08(+1.70%)
Aug 28, 2009 4.561 4.565 4.522 4.545 225,479 -0.02(-0.34%)
Aug 27, 2009 4.592 4.611 4.538 4.561 268,030 -0.05(-1.00%)
Aug 26, 2009 4.580 4.650 4.580 4.607 176,517 +0.00(+0.08%)
Aug 25, 2009 4.630 4.630 4.576 4.603 151,765 -0.02(-0.50%)
Aug 24, 2009 4.623 4.627 4.573 4.627 178,183 +0.00(+0.00%)
Aug 21, 2009 4.623 4.627 4.588 4.627 158,236 -0.00(-0.08%)
Aug 20, 2009 4.588 4.630 4.565 4.630 253,792 +0.05(+1.10%)
Aug 19, 2009 4.553 4.596 4.527 4.580 188,798 +0.03(+0.59%)
Aug 18, 2009 4.522 4.553 4.504 4.553 144,319 +0.07(+1.55%)
Aug 17, 2009 4.530 4.530 4.457 4.484 176,714 -0.05(-1.02%)
Aug 14, 2009 4.522 4.588 4.518 4.530 214,351 -0.02(-0.51%)
Aug 13, 2009 4.553 4.557 4.499 4.553 165,806 -0.02(-0.42%)
Aug 12, 2009 4.576 4.600 4.538 4.573 224,098 -0.05(-1.17%)
Aug 11, 2009 4.607 4.627 4.573 4.627 166,790 +0.01(+0.17%)
Aug 10, 2009 4.542 4.619 4.534 4.619 157,308 +0.09(+2.05%)
Aug 07, 2009 4.553 4.572 4.515 4.526 107,640 -0.03(-0.59%)
Aug 06, 2009 4.584 4.588 4.522 4.553 113,052 +0.00(+0.00%)
Aug 05, 2009 4.534 4.642 4.515 4.553 145,669 -0.02(-0.34%)
Aug 04, 2009 4.569 4.569 4.499 4.569 183,786 +0.04(+0.94%)
Aug 03, 2009 4.561 4.561 4.507 4.526 127,380 -0.02(-0.34%)
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%)
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.