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

BlackRock Core Bond Trust (NY: BHK )

10.30 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 4.759 4.759 4.689 4.740 180,371 +0.02(+0.41%)
Nov 27, 2009 4.678 4.732 4.678 4.720 78,120 +0.01(+0.25%)
Nov 25, 2009 4.678 4.709 4.678 4.709 239,621 +0.04(+0.92%)
Nov 24, 2009 4.639 4.697 4.627 4.666 305,829 +0.02(+0.50%)
Nov 23, 2009 4.639 4.643 4.612 4.643 235,544 +0.04(+0.84%)
Nov 20, 2009 4.580 4.604 4.580 4.604 133,043 +0.05(+1.02%)
Nov 19, 2009 4.619 4.619 4.545 4.557 385,795 -0.05(-1.10%)
Nov 18, 2009 4.542 4.623 4.542 4.608 307,152 +0.07(+1.54%)
Nov 17, 2009 4.526 4.542 4.522 4.538 425,985 +0.03(+0.60%)
Nov 16, 2009 4.522 4.522 4.499 4.511 266,066 +0.02(+0.35%)
Nov 13, 2009 4.491 4.526 4.491 4.495 227,606 +0.01(+0.26%)
Nov 12, 2009 4.514 4.514 4.479 4.483 315,320 -0.02(-0.35%)
Nov 11, 2009 4.526 4.526 4.468 4.499 297,201 -0.02(-0.34%)
Nov 10, 2009 4.514 4.530 4.495 4.514 246,669 -0.02(-0.51%)
Nov 09, 2009 4.549 4.565 4.526 4.538 446,670 -0.02(-0.43%)
Nov 06, 2009 4.569 4.569 4.538 4.557 149,702 +0.00(+0.09%)
Nov 05, 2009 4.569 4.569 4.542 4.553 178,428 -0.01(-0.17%)
Nov 04, 2009 4.584 4.584 4.538 4.561 265,220 -0.01(-0.25%)
Nov 03, 2009 4.580 4.584 4.538 4.573 214,785 -0.01(-0.17%)
Nov 02, 2009 4.604 4.611 4.557 4.580 214,533 -0.00(-0.08%)
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%)
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.