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 (%)
Oct 30, 2009 4.612 4.631 4.526 4.584 197,158 -0.03(-0.59%)
Oct 29, 2009 4.604 4.643 4.604 4.612 213,913 +0.04(+0.85%)
Oct 28, 2009 4.627 4.693 4.545 4.573 329,633 -0.09(-1.92%)
Oct 27, 2009 4.643 4.662 4.643 4.662 143,319 +0.03(+0.76%)
Oct 26, 2009 4.736 4.736 4.623 4.627 333,600 -0.11(-2.30%)
Oct 23, 2009 4.693 4.736 4.681 4.736 188,929 +0.03(+0.74%)
Oct 22, 2009 4.709 4.744 4.697 4.701 163,151 +0.02(+0.42%)
Oct 21, 2009 4.732 4.732 4.681 4.681 121,067 -0.04(-0.90%)
Oct 20, 2009 4.720 4.732 4.719 4.724 129,370 -0.01(-0.25%)
Oct 19, 2009 4.724 4.736 4.666 4.736 205,964 +0.04(+0.91%)
Oct 16, 2009 4.724 4.724 4.670 4.693 146,371 -0.03(-0.74%)
Oct 15, 2009 4.736 4.736 4.670 4.728 175,586 -0.01(-0.25%)
Oct 14, 2009 4.759 4.759 4.709 4.740 172,093 +0.02(+0.33%)
Oct 13, 2009 4.779 4.781 4.716 4.724 192,054 -0.10(-2.17%)
Oct 12, 2009 4.780 4.829 4.775 4.829 146,292 +0.01(+0.16%)
Oct 09, 2009 4.845 4.858 4.798 4.821 142,003 -0.05(-0.96%)
Oct 08, 2009 4.868 4.868 4.829 4.868 214,667 +0.03(+0.56%)
Oct 07, 2009 4.837 4.852 4.829 4.841 121,432 -0.01(-0.24%)
Oct 06, 2009 4.864 4.868 4.833 4.852 136,528 +0.01(+0.22%)
Oct 05, 2009 4.864 4.864 4.833 4.842 89,999 -0.01(-0.14%)
Oct 02, 2009 4.837 4.860 4.834 4.849 140,572 +0.01(+0.24%)
Oct 01, 2009 4.852 4.856 4.826 4.837 225,735 -0.02(-0.32%)
Sep 30, 2009 4.837 4.852 4.807 4.852 262,592 +0.02(+0.32%)
Sep 29, 2009 4.833 4.837 4.810 4.837 223,174 +0.02(+0.48%)
Sep 28, 2009 4.856 4.872 4.810 4.814 208,281 -0.04(-0.88%)
Sep 25, 2009 4.837 4.864 4.817 4.856 161,401 +0.04(+0.80%)
Sep 24, 2009 4.849 4.860 4.810 4.818 164,168 -0.01(-0.11%)
Sep 23, 2009 4.817 4.856 4.790 4.823 283,827 -0.03(-0.53%)
Sep 22, 2009 4.864 4.872 4.806 4.849 172,286 +0.01(+0.24%)
Sep 21, 2009 4.829 4.837 4.810 4.837 176,353 +0.02(+0.40%)
Sep 18, 2009 4.856 4.856 4.766 4.817 248,303 -0.02(-0.40%)
Sep 17, 2009 4.810 4.837 4.790 4.837 145,936 +0.06(+1.26%)
Sep 16, 2009 4.786 4.825 4.755 4.777 192,188 +0.01(+0.12%)
Sep 15, 2009 4.748 4.771 4.740 4.771 189,751 +0.02(+0.33%)
Sep 14, 2009 4.767 4.771 4.724 4.755 152,207 +0.02(+0.41%)
Sep 11, 2009 4.763 4.782 4.701 4.736 150,932 -0.00(-0.08%)
Sep 10, 2009 4.748 4.767 4.716 4.740 102,114 +0.02(+0.41%)
Sep 09, 2009 4.732 4.732 4.716 4.720 112,410 -0.01(-0.25%)
Sep 08, 2009 4.724 4.751 4.720 4.732 118,137 +0.00(+0.00%)
Sep 04, 2009 4.740 4.740 4.701 4.732 105,394 +0.03(+0.58%)
Sep 03, 2009 4.662 4.716 4.658 4.705 142,191 +0.02(+0.33%)
Sep 02, 2009 4.678 4.701 4.651 4.689 174,016 -0.00(-0.08%)
Sep 01, 2009 4.681 4.701 4.665 4.693 240,545 +0.04(+0.83%)
Aug 31, 2009 4.588 4.689 4.588 4.654 321,237 +0.08(+1.70%)
Aug 28, 2009 4.592 4.596 4.553 4.577 223,948 -0.02(-0.34%)
Aug 27, 2009 4.623 4.643 4.569 4.592 266,211 -0.05(-1.01%)
Aug 26, 2009 4.612 4.681 4.612 4.639 175,318 +0.00(+0.08%)
Aug 25, 2009 4.662 4.662 4.608 4.635 150,734 -0.02(-0.50%)
Aug 24, 2009 4.654 4.658 4.604 4.658 176,973 +0.00(+0.00%)
Aug 21, 2009 4.654 4.658 4.619 4.658 157,161 -0.00(-0.08%)
Aug 20, 2009 4.619 4.662 4.596 4.662 252,069 +0.05(+1.10%)
Aug 19, 2009 4.584 4.627 4.558 4.612 187,516 +0.03(+0.59%)
Aug 18, 2009 4.553 4.584 4.535 4.584 143,339 +0.07(+1.55%)
Aug 17, 2009 4.561 4.561 4.487 4.514 175,514 -0.05(-1.02%)
Aug 14, 2009 4.553 4.619 4.549 4.561 212,896 -0.02(-0.51%)
Aug 13, 2009 4.584 4.588 4.530 4.584 164,680 -0.02(-0.42%)
Aug 12, 2009 4.608 4.631 4.569 4.604 222,577 -0.05(-1.17%)
Aug 11, 2009 4.639 4.658 4.604 4.658 165,658 +0.01(+0.17%)
Aug 10, 2009 4.573 4.650 4.565 4.650 156,240 +0.09(+2.05%)
Aug 07, 2009 4.584 4.603 4.545 4.557 106,910 -0.03(-0.59%)
Aug 06, 2009 4.615 4.619 4.553 4.584 112,284 +0.00(+0.00%)
Aug 05, 2009 4.565 4.674 4.545 4.584 144,680 -0.02(-0.34%)
Aug 04, 2009 4.600 4.600 4.530 4.600 182,538 +0.04(+0.94%)
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.