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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 4.057 4.388 4.057 4.256 410,343 +0.17(+4.19%)
Dec 30, 2008 4.236 4.294 4.081 4.085 224,562 -0.19(-4.37%)
Dec 29, 2008 4.353 4.353 4.131 4.271 280,466 -0.09(-2.05%)
Dec 26, 2008 4.310 4.368 4.221 4.360 106,174 +0.05(+1.17%)
Dec 24, 2008 4.294 4.372 4.201 4.310 146,517 +0.00(+0.09%)
Dec 23, 2008 4.224 4.399 4.158 4.306 370,087 +0.11(+2.59%)
Dec 22, 2008 4.197 4.287 4.139 4.197 201,386 -0.03(-0.74%)
Dec 19, 2008 4.120 4.232 4.065 4.228 173,296 +0.01(+0.14%)
Dec 18, 2008 4.042 4.236 3.941 4.223 229,943 +0.18(+4.47%)
Dec 17, 2008 3.906 4.131 3.863 4.042 285,993 +0.12(+3.17%)
Dec 16, 2008 3.809 3.925 3.750 3.917 331,086 +0.11(+2.86%)
Dec 15, 2008 3.847 3.847 3.743 3.809 227,323 -0.04(-1.01%)
Dec 12, 2008 3.801 3.929 3.626 3.847 295,163 +0.10(+2.80%)
Dec 11, 2008 3.696 3.844 3.696 3.743 232,276 +0.00(+0.10%)
Dec 10, 2008 3.711 3.844 3.700 3.739 217,424 +0.03(+0.94%)
Dec 09, 2008 3.731 3.844 3.692 3.704 259,078 +0.00(+0.10%)
Dec 08, 2008 3.665 3.766 3.665 3.700 231,273 +0.04(+1.06%)
Dec 05, 2008 3.692 3.828 3.595 3.661 392,087 -0.01(-0.32%)
Dec 04, 2008 3.731 3.882 3.673 3.673 142,395 -0.09(-2.28%)
Dec 03, 2008 3.680 3.949 3.575 3.758 198,219 +0.06(+1.55%)
Dec 02, 2008 3.750 3.886 3.645 3.701 237,127 +0.01(+0.23%)
Dec 01, 2008 3.840 3.840 3.692 3.692 267,132 +0.05(+1.28%)
Nov 28, 2008 3.809 3.867 3.568 3.645 92,232 -0.05(-1.47%)
Nov 26, 2008 3.610 3.785 3.498 3.700 258,265 +0.08(+2.26%)
Nov 25, 2008 3.327 3.622 3.327 3.618 201,896 +0.33(+10.18%)
Nov 24, 2008 3.296 3.498 3.230 3.284 175,398 -0.00(-0.12%)
Nov 21, 2008 3.218 3.362 2.973 3.288 346,656 +0.04(+1.32%)
Nov 20, 2008 3.381 3.467 3.195 3.245 312,506 -0.25(-7.22%)
Nov 19, 2008 3.556 3.692 3.447 3.498 217,617 -0.13(-3.54%)
Nov 18, 2008 3.688 3.770 3.513 3.626 187,407 -0.02(-0.53%)
Nov 17, 2008 3.789 3.797 3.626 3.645 180,143 -0.12(-3.30%)
Nov 14, 2008 3.789 3.844 3.731 3.770 90,740 -0.09(-2.41%)
Nov 13, 2008 3.844 4.092 3.764 3.863 601,448 +0.00(+0.00%)
Nov 12, 2008 3.820 3.949 3.779 3.863 191,318 -0.00(-0.10%)
Nov 11, 2008 3.945 3.945 3.793 3.867 180,372 +0.05(+1.32%)
Nov 10, 2008 3.820 3.859 3.770 3.816 159,774 +0.02(+0.51%)
Nov 07, 2008 3.793 3.882 3.700 3.797 221,287 +0.00(+0.10%)
Nov 06, 2008 3.801 3.999 3.793 3.793 205,879 -0.09(-2.40%)
Nov 05, 2008 3.879 3.917 3.676 3.886 231,975 +0.04(+1.13%)
Nov 04, 2008 3.770 3.902 3.758 3.843 326,884 +0.09(+2.47%)
Nov 03, 2008 3.700 3.801 3.692 3.750 105,517 +0.04(+1.05%)
Oct 31, 2008 3.882 3.882 3.657 3.711 123,002 -0.08(-2.05%)
Oct 30, 2008 3.778 3.798 3.700 3.789 130,798 +0.02(+0.41%)
Oct 29, 2008 3.692 3.816 3.673 3.774 184,594 +0.05(+1.46%)
Oct 28, 2008 3.789 3.828 3.711 3.719 210,639 +0.08(+2.24%)
Oct 27, 2008 3.735 3.867 3.638 3.638 93,851 -0.23(-5.93%)
Oct 24, 2008 3.595 3.886 3.595 3.867 182,302 +0.03(+0.91%)
Oct 23, 2008 3.758 3.921 3.758 3.832 186,812 -0.02(-0.60%)
Oct 22, 2008 3.789 3.945 3.634 3.855 158,958 +0.05(+1.22%)
Oct 21, 2008 3.809 3.820 3.735 3.809 203,262 +0.00(+0.00%)
Oct 20, 2008 3.770 3.886 3.599 3.809 380,781 +0.02(+0.51%)
Oct 17, 2008 3.673 3.847 3.455 3.789 344,158 +0.06(+1.56%)
Oct 16, 2008 3.731 4.217 3.711 3.731 158,915 +0.02(+0.63%)
Oct 15, 2008 3.653 3.991 3.622 3.708 183,277 -0.05(-1.34%)
Oct 14, 2008 3.568 3.925 3.544 3.758 297,929 +0.17(+4.77%)
Oct 13, 2008 3.218 3.751 3.218 3.587 272,726 +0.33(+10.01%)
Oct 10, 2008 3.399 3.498 2.981 3.261 625,977 -0.36(-9.88%)
Oct 09, 2008 3.653 3.673 3.478 3.618 271,418 -0.07(-1.90%)
Oct 08, 2008 3.416 3.980 3.416 3.688 580,431 -0.10(-2.77%)
Oct 07, 2008 3.731 3.886 3.696 3.793 404,373 -0.11(-2.79%)
Oct 06, 2008 3.813 3.902 3.622 3.902 413,209 -0.21(-5.04%)
Oct 03, 2008 4.085 4.139 4.015 4.109 0 -0.03(-0.73%)
Oct 02, 2008 4.120 4.170 3.929 4.139 148,514 +0.04(+1.04%)
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.