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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:47 AM 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, 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%)
Sep 02, 2008 4.457 4.480 4.457 4.480 174,490 +0.04(+0.87%)
Aug 29, 2008 4.457 4.480 4.434 4.441 103,950 -0.00(-0.09%)
Aug 28, 2008 4.441 4.472 4.391 4.445 200,818 +0.03(+0.70%)
Aug 27, 2008 4.430 4.445 4.410 4.414 97,186 -0.02(-0.35%)
Aug 26, 2008 4.418 4.434 4.395 4.430 182,304 +0.02(+0.53%)
Aug 25, 2008 4.387 4.430 4.387 4.407 145,348 +0.00(+0.00%)
Aug 22, 2008 4.472 4.472 4.387 4.407 140,416 -0.02(-0.44%)
Aug 21, 2008 4.380 4.437 4.380 4.426 108,672 +0.01(+0.26%)
Aug 20, 2008 4.391 4.418 4.383 4.414 133,611 +0.00(+0.00%)
Aug 19, 2008 4.399 4.434 4.383 4.414 91,752 +0.01(+0.18%)
Aug 18, 2008 4.418 4.449 4.387 4.407 192,284 +0.00(+0.00%)
Aug 15, 2008 4.391 4.414 4.380 4.407 0 +0.03(+0.71%)
Aug 14, 2008 4.391 4.391 4.364 4.376 72,579 -0.02(-0.53%)
Aug 13, 2008 4.403 4.407 4.380 4.399 63,312 -0.01(-0.26%)
Aug 12, 2008 4.422 4.441 4.387 4.410 155,748 -0.01(-0.26%)
Aug 11, 2008 4.449 4.461 4.422 4.422 171,463 +0.00(+0.09%)
Aug 08, 2008 4.399 4.445 4.399 4.418 100,796 +0.01(+0.18%)
Aug 07, 2008 4.383 4.472 4.383 4.410 177,678 -0.01(-0.17%)
Aug 06, 2008 4.449 4.461 4.349 4.418 160,441 -0.02(-0.52%)
Aug 05, 2008 4.476 4.476 4.430 4.441 131,006 -0.03(-0.60%)
Aug 04, 2008 4.476 4.476 4.434 4.468 55,288 +0.00(+0.00%)
Aug 01, 2008 4.437 4.468 4.422 4.468 91,448 +0.02(+0.52%)
Jul 31, 2008 4.430 4.449 4.403 4.445 112,502 +0.01(+0.17%)
Jul 30, 2008 4.426 4.461 4.395 4.437 143,251 +0.02(+0.35%)
Jul 29, 2008 4.422 4.426 4.383 4.422 153,089 +0.04(+0.88%)
Jul 28, 2008 4.403 4.414 4.360 4.383 223,484 +0.00(+0.09%)
Jul 25, 2008 4.380 4.410 4.360 4.380 134,419 +0.00(+0.09%)
Jul 24, 2008 4.353 4.399 4.349 4.376 138,729 -0.02(-0.35%)
Jul 23, 2008 4.368 4.434 4.355 4.391 188,179 +0.04(+0.98%)
Jul 22, 2008 4.329 4.360 4.329 4.349 209,655 +0.01(+0.18%)
Jul 21, 2008 4.306 4.360 4.287 4.341 187,492 +0.01(+0.27%)
Jul 18, 2008 4.441 4.441 4.322 4.329 208,789 -0.05(-1.23%)
Jul 17, 2008 4.333 4.395 4.302 4.383 221,620 +0.05(+1.16%)
Jul 16, 2008 4.341 4.349 4.291 4.333 210,995 +0.03(+0.65%)
Jul 15, 2008 4.302 4.329 4.268 4.306 389,852 -0.09(-2.12%)
Jul 14, 2008 4.441 4.457 4.383 4.399 235,423 -0.06(-1.30%)
Jul 11, 2008 4.414 4.472 4.414 4.457 223,992 -0.03(-0.77%)
Jul 10, 2008 4.491 4.545 4.488 4.491 296,600 -0.04(-0.94%)
Jul 09, 2008 4.449 4.534 4.449 4.534 438,916 +0.08(+1.73%)
Jul 08, 2008 4.403 4.464 4.403 4.457 206,200 +0.02(+0.43%)
Jul 07, 2008 4.453 4.513 4.422 4.437 363,276 -0.02(-0.52%)
Jul 04, 2008 4.499 4.499 4.445 4.461 241,218 +0.00(+0.00%)
Jul 03, 2008 4.499 4.499 4.445 4.461 241,218 -0.01(-0.17%)
Jul 02, 2008 4.495 4.503 4.444 4.468 380,105 -0.03(-0.60%)
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.