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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2009 4.148 4.148 4.089 4.094 309,739 -0.02(-0.49%)
May 28, 2009 4.160 4.160 4.109 4.114 147,592 -0.02(-0.53%)
May 27, 2009 4.136 4.152 4.117 4.136 226,498 -0.01(-0.19%)
May 26, 2009 4.086 4.144 4.075 4.144 295,389 +0.07(+1.80%)
May 22, 2009 4.071 4.079 4.044 4.071 216,339 +0.02(+0.48%)
May 21, 2009 4.044 4.052 4.021 4.052 209,896 +0.00(+0.10%)
May 20, 2009 4.001 4.048 4.001 4.048 209,248 +0.03(+0.87%)
May 19, 2009 4.040 4.040 3.974 4.013 211,163 -0.02(-0.38%)
May 18, 2009 4.090 4.102 4.009 4.028 277,580 -0.03(-0.67%)
May 15, 2009 4.082 4.109 4.044 4.055 140,771 -0.05(-1.31%)
May 14, 2009 4.075 4.121 4.048 4.109 91,845 +0.04(+0.95%)
May 13, 2009 4.082 4.121 4.013 4.071 277,603 -0.03(-0.85%)
May 12, 2009 4.071 4.125 4.071 4.106 161,923 +0.04(+1.05%)
May 11, 2009 4.082 4.129 4.063 4.063 137,311 -0.03(-0.75%)
May 08, 2009 4.125 4.136 4.094 4.094 201,930 -0.03(-0.75%)
May 07, 2009 4.113 4.140 4.113 4.125 171,098 -0.00(-0.09%)
May 06, 2009 4.136 4.136 4.083 4.129 161,022 +0.02(+0.56%)
May 05, 2009 4.044 4.106 4.044 4.106 92,931 +0.06(+1.37%)
May 04, 2009 4.028 4.086 4.028 4.050 138,978 +0.03(+0.73%)
May 01, 2009 4.032 4.052 3.990 4.021 224,795 +0.02(+0.48%)
Apr 30, 2009 4.044 4.059 4.001 4.001 193,973 -0.01(-0.19%)
Apr 29, 2009 4.036 4.052 3.982 4.009 238,279 +0.01(+0.29%)
Apr 28, 2009 3.932 4.005 3.893 3.998 250,348 +0.02(+0.48%)
Apr 27, 2009 3.955 4.017 3.955 3.978 205,001 -0.03(-0.67%)
Apr 24, 2009 4.021 4.032 3.951 4.005 237,302 -0.01(-0.19%)
Apr 23, 2009 3.974 4.013 3.944 4.013 164,051 +0.02(+0.58%)
Apr 22, 2009 3.971 3.990 3.920 3.990 204,428 +0.02(+0.49%)
Apr 21, 2009 3.882 3.974 3.882 3.971 270,389 +0.08(+2.18%)
Apr 20, 2009 3.909 3.981 3.882 3.886 326,893 -0.04(-0.98%)
Apr 17, 2009 3.928 3.951 3.897 3.924 233,637 +0.03(+0.69%)
Apr 16, 2009 3.886 3.909 3.878 3.897 291,577 +0.02(+0.50%)
Apr 15, 2009 3.870 3.963 3.859 3.878 273,216 -0.03(-0.69%)
Apr 14, 2009 3.905 4.098 3.893 3.905 340,200 -0.00(-0.10%)
Apr 13, 2009 3.905 3.963 3.859 3.909 234,931 +0.01(+0.20%)
Apr 09, 2009 3.940 4.021 3.890 3.901 201,642 -0.03(-0.79%)
Apr 08, 2009 3.843 3.967 3.820 3.932 223,732 +0.08(+2.21%)
Apr 07, 2009 3.847 3.917 3.832 3.847 219,223 -0.08(-2.06%)
Apr 06, 2009 3.859 3.928 3.816 3.928 271,389 +0.01(+0.30%)
Apr 03, 2009 3.978 3.994 3.866 3.917 336,316 -0.09(-2.31%)
Apr 02, 2009 4.071 4.109 4.005 4.009 198,890 -0.04(-1.05%)
Apr 01, 2009 3.897 4.082 3.897 4.052 180,482 +0.08(+1.94%)
Mar 31, 2009 3.955 4.040 3.940 3.974 411,025 +0.00(+0.00%)
Mar 30, 2009 4.032 4.063 3.890 3.974 849,584 -0.35(-8.04%)
Mar 26, 2009 4.264 4.341 4.264 4.322 178,406 +0.05(+1.08%)
Mar 25, 2009 4.206 4.283 4.194 4.275 249,192 +0.11(+2.59%)
Mar 24, 2009 4.144 4.237 4.109 4.167 295,773 +0.02(+0.56%)
Mar 23, 2009 4.113 4.160 4.113 4.144 215,574 +0.14(+3.57%)
Mar 20, 2009 4.005 4.050 3.978 4.001 186,038 -0.05(-1.33%)
Mar 19, 2009 4.094 4.206 4.032 4.055 307,274 -0.04(-0.94%)
Mar 18, 2009 4.052 4.152 4.017 4.094 322,246 +0.05(+1.24%)
Mar 17, 2009 4.059 4.090 3.928 4.044 298,194 -0.02(-0.38%)
Mar 16, 2009 4.106 4.136 4.055 4.059 184,110 -0.04(-1.03%)
Mar 13, 2009 4.102 4.102 4.052 4.102 0 +0.00(+0.00%)
Mar 12, 2009 4.075 4.121 4.023 4.102 607,993 +0.00(+0.00%)
Mar 11, 2009 4.013 4.202 3.917 4.102 211,306 +0.13(+3.30%)
Mar 10, 2009 3.839 3.974 3.839 3.971 202,090 +0.13(+3.31%)
Mar 09, 2009 3.859 3.917 3.832 3.843 272,625 -0.08(-2.06%)
Mar 06, 2009 3.959 4.025 3.882 3.924 0 -0.02(-0.59%)
Mar 05, 2009 4.001 4.010 3.936 3.947 118,403 -0.10(-2.57%)
Mar 04, 2009 4.125 4.125 3.996 4.052 298,144 -0.02(-0.47%)
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.