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 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:30 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 (%)
Feb 27, 2009 4.170 4.185 4.073 4.108 0 -0.06(-1.48%)
Feb 26, 2009 4.158 4.201 4.058 4.170 299,951 +0.05(+1.22%)
Feb 25, 2009 4.089 4.262 4.050 4.120 359,144 -0.05(-1.11%)
Feb 24, 2009 3.954 4.297 3.857 4.166 369,623 +0.24(+5.99%)
Feb 23, 2009 4.212 4.212 3.900 3.931 461,813 -0.27(-6.51%)
Feb 20, 2009 4.262 4.274 4.100 4.205 424,557 -0.05(-1.27%)
Feb 19, 2009 4.278 4.305 4.251 4.259 185,310 -0.04(-0.99%)
Feb 18, 2009 4.251 4.301 4.185 4.301 178,995 +0.03(+0.63%)
Feb 17, 2009 4.328 4.370 4.185 4.274 200,805 -0.10(-2.38%)
Feb 13, 2009 4.374 4.390 4.329 4.378 211,987 +0.02(+0.35%)
Feb 12, 2009 4.386 4.386 4.336 4.363 326,949 -0.03(-0.57%)
Feb 11, 2009 4.374 4.390 4.301 4.388 242,728 +0.01(+0.31%)
Feb 10, 2009 4.301 4.374 4.278 4.374 216,832 +0.01(+0.27%)
Feb 09, 2009 4.370 4.378 4.301 4.363 318,736 +0.07(+1.62%)
Feb 06, 2009 4.394 4.394 4.289 4.293 186,231 -0.10(-2.37%)
Feb 05, 2009 4.343 4.397 4.232 4.397 387,011 +0.05(+1.24%)
Feb 04, 2009 4.324 4.343 4.247 4.343 256,175 +0.02(+0.36%)
Feb 03, 2009 4.320 4.351 4.243 4.328 201,928 -0.02(-0.36%)
Feb 02, 2009 4.336 4.355 4.274 4.343 246,243 +0.00(+0.00%)
Jan 30, 2009 4.370 4.370 4.181 4.343 0 -0.03(-0.71%)
Jan 29, 2009 4.401 4.401 4.328 4.374 286,950 -0.03(-0.79%)
Jan 28, 2009 4.351 4.409 4.305 4.409 445,945 +0.07(+1.60%)
Jan 27, 2009 4.390 4.397 4.286 4.340 205,228 -0.05(-1.14%)
Jan 26, 2009 4.255 4.390 4.255 4.390 153,742 +0.09(+2.06%)
Jan 23, 2009 4.259 4.301 4.205 4.301 231,793 +0.04(+1.00%)
Jan 22, 2009 4.243 4.305 4.220 4.259 215,092 -0.02(-0.54%)
Jan 21, 2009 4.370 4.370 4.185 4.282 219,305 -0.08(-1.77%)
Jan 20, 2009 4.397 4.413 4.324 4.359 301,929 -0.04(-0.88%)
Jan 16, 2009 4.266 4.417 4.262 4.397 236,449 +0.08(+1.79%)
Jan 15, 2009 4.212 4.359 4.124 4.320 300,962 +0.06(+1.36%)
Jan 14, 2009 4.170 4.355 4.170 4.262 257,147 -0.05(-1.07%)
Jan 13, 2009 4.170 4.316 4.170 4.309 179,840 +0.03(+0.63%)
Jan 12, 2009 4.170 4.316 4.115 4.282 222,476 +0.06(+1.37%)
Jan 09, 2009 4.417 4.417 4.215 4.224 330,205 -0.07(-1.62%)
Jan 08, 2009 4.305 4.409 4.255 4.293 177,733 -0.01(-0.27%)
Jan 07, 2009 4.151 4.347 4.151 4.305 328,315 +0.15(+3.62%)
Jan 06, 2009 4.417 4.417 4.120 4.154 737,774 -0.21(-4.86%)
Jan 05, 2009 4.463 4.463 4.309 4.367 219,129 +0.01(+0.13%)
Jan 02, 2009 4.340 4.417 4.224 4.361 0 +0.14(+3.24%)
Jan 01, 2009 4.027 4.355 4.027 4.224 0 +0.00(+0.00%)
Dec 31, 2008 4.027 4.355 4.027 4.224 413,428 +0.17(+4.19%)
Dec 30, 2008 4.205 4.262 4.050 4.054 226,250 -0.19(-4.37%)
Dec 29, 2008 4.320 4.320 4.100 4.239 282,574 -0.09(-2.05%)
Dec 26, 2008 4.278 4.336 4.189 4.328 106,972 +0.05(+1.17%)
Dec 24, 2008 4.262 4.340 4.170 4.278 147,619 +0.00(+0.09%)
Dec 23, 2008 4.193 4.367 4.127 4.274 372,869 +0.11(+2.59%)
Dec 22, 2008 4.166 4.255 4.108 4.166 202,900 -0.03(-0.74%)
Dec 19, 2008 4.089 4.201 4.035 4.197 174,598 +0.01(+0.14%)
Dec 18, 2008 4.012 4.205 3.911 4.191 231,671 +0.18(+4.47%)
Dec 17, 2008 3.877 4.100 3.834 4.012 288,142 +0.12(+3.17%)
Dec 16, 2008 3.780 3.896 3.722 3.888 333,575 +0.11(+2.86%)
Dec 15, 2008 3.819 3.819 3.715 3.780 229,032 -0.04(-1.01%)
Dec 12, 2008 3.772 3.900 3.599 3.819 297,382 +0.10(+2.80%)
Dec 11, 2008 3.668 3.815 3.668 3.715 234,023 +0.00(+0.10%)
Dec 10, 2008 3.684 3.815 3.672 3.711 219,059 +0.03(+0.94%)
Dec 09, 2008 3.703 3.815 3.664 3.676 261,025 +0.00(+0.10%)
Dec 08, 2008 3.637 3.738 3.637 3.672 233,011 +0.04(+1.06%)
Dec 05, 2008 3.664 3.800 3.568 3.634 395,034 -0.01(-0.32%)
Dec 04, 2008 3.703 3.853 3.645 3.645 143,466 -0.08(-2.28%)
Dec 03, 2008 3.653 3.919 3.549 3.730 199,709 +0.06(+1.55%)
Dec 02, 2008 3.722 3.857 3.618 3.673 238,909 +0.01(+0.23%)
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.