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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:33 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 (%)
Jun 30, 2009 4.251 4.278 4.235 4.235 191,050 -0.02(-0.54%)
Jun 29, 2009 4.289 4.297 4.259 4.259 106,928 -0.03(-0.81%)
Jun 26, 2009 4.297 4.297 4.262 4.293 192,281 -0.01(-0.18%)
Jun 25, 2009 4.312 4.351 4.270 4.301 202,978 +0.00(+0.00%)
Jun 24, 2009 4.316 4.316 4.259 4.301 133,441 +0.02(+0.36%)
Jun 23, 2009 4.197 4.301 4.197 4.286 163,723 +0.07(+1.74%)
Jun 22, 2009 4.185 4.239 4.185 4.212 131,543 +0.02(+0.37%)
Jun 19, 2009 4.178 4.205 4.139 4.197 183,892 +0.03(+0.65%)
Jun 18, 2009 4.208 4.208 4.139 4.170 132,310 -0.03(-0.83%)
Jun 17, 2009 4.181 4.208 4.166 4.205 149,527 +0.00(+0.00%)
Jun 16, 2009 4.151 4.208 4.139 4.205 166,292 +0.05(+1.11%)
Jun 15, 2009 4.181 4.181 4.151 4.158 134,016 -0.03(-0.65%)
Jun 12, 2009 4.143 4.185 4.135 4.185 141,749 +0.05(+1.12%)
Jun 11, 2009 4.243 4.243 4.089 4.139 204,248 -0.08(-1.92%)
Jun 10, 2009 4.185 4.239 4.178 4.220 148,358 +0.03(+0.83%)
Jun 09, 2009 4.151 4.193 4.125 4.185 67,040 +0.06(+1.40%)
Jun 08, 2009 4.127 4.197 4.127 4.127 217,402 -0.05(-1.11%)
Jun 05, 2009 4.262 4.266 4.166 4.174 200,865 -0.08(-1.81%)
Jun 04, 2009 4.205 4.251 4.205 4.251 137,874 +0.03(+0.82%)
Jun 03, 2009 4.197 4.233 4.197 4.216 216,002 +0.01(+0.18%)
Jun 02, 2009 4.158 4.212 4.147 4.208 203,670 +0.08(+1.96%)
Jun 01, 2009 4.127 4.162 4.097 4.127 222,170 +0.03(+0.85%)
May 29, 2009 4.147 4.147 4.088 4.093 309,844 -0.02(-0.49%)
May 28, 2009 4.158 4.158 4.108 4.113 147,642 -0.02(-0.53%)
May 27, 2009 4.135 4.151 4.116 4.135 226,574 -0.01(-0.19%)
May 26, 2009 4.085 4.143 4.073 4.143 295,489 +0.07(+1.80%)
May 22, 2009 4.070 4.077 4.043 4.070 216,412 +0.02(+0.48%)
May 21, 2009 4.043 4.050 4.020 4.050 209,967 +0.00(+0.10%)
May 20, 2009 4.000 4.046 4.000 4.046 209,319 +0.03(+0.87%)
May 19, 2009 4.039 4.039 3.973 4.012 211,235 -0.02(-0.38%)
May 18, 2009 4.089 4.100 4.008 4.027 277,674 -0.03(-0.67%)
May 15, 2009 4.081 4.108 4.043 4.054 140,819 -0.05(-1.31%)
May 14, 2009 4.073 4.120 4.046 4.108 91,876 +0.04(+0.95%)
May 13, 2009 4.081 4.120 4.012 4.070 277,698 -0.03(-0.85%)
May 12, 2009 4.070 4.124 4.070 4.104 161,978 +0.04(+1.05%)
May 11, 2009 4.081 4.127 4.062 4.062 137,358 -0.03(-0.75%)
May 08, 2009 4.124 4.135 4.093 4.093 201,998 -0.03(-0.75%)
May 07, 2009 4.112 4.139 4.112 4.124 171,156 -0.00(-0.09%)
May 06, 2009 4.135 4.135 4.082 4.127 161,076 +0.02(+0.56%)
May 05, 2009 4.043 4.104 4.043 4.104 92,962 +0.06(+1.37%)
May 04, 2009 4.027 4.085 4.027 4.049 139,025 +0.03(+0.73%)
May 01, 2009 4.031 4.050 3.989 4.019 224,871 +0.02(+0.48%)
Apr 30, 2009 4.043 4.058 4.000 4.000 194,039 -0.01(-0.19%)
Apr 29, 2009 4.035 4.050 3.981 4.008 238,360 +0.01(+0.29%)
Apr 28, 2009 3.931 4.004 3.892 3.996 250,433 +0.02(+0.49%)
Apr 27, 2009 3.954 4.016 3.954 3.977 205,070 -0.03(-0.67%)
Apr 24, 2009 4.019 4.031 3.950 4.004 237,382 -0.01(-0.19%)
Apr 23, 2009 3.973 4.012 3.942 4.012 164,107 +0.02(+0.58%)
Apr 22, 2009 3.969 3.989 3.919 3.989 204,497 +0.02(+0.49%)
Apr 21, 2009 3.881 3.973 3.881 3.969 270,480 +0.08(+2.18%)
Apr 20, 2009 3.908 3.979 3.881 3.884 327,003 -0.04(-0.98%)
Apr 17, 2009 3.927 3.950 3.896 3.923 233,717 +0.03(+0.69%)
Apr 16, 2009 3.884 3.908 3.877 3.896 291,676 +0.02(+0.50%)
Apr 15, 2009 3.869 3.962 3.857 3.877 273,308 -0.03(-0.69%)
Apr 14, 2009 3.904 4.097 3.892 3.904 340,316 -0.00(-0.10%)
Apr 13, 2009 3.904 3.962 3.857 3.908 235,010 +0.01(+0.20%)
Apr 09, 2009 3.938 4.019 3.888 3.900 201,710 -0.03(-0.79%)
Apr 08, 2009 3.842 3.966 3.819 3.931 223,808 +0.08(+2.21%)
Apr 07, 2009 3.846 3.915 3.830 3.846 219,297 -0.08(-2.06%)
Apr 06, 2009 3.857 3.927 3.815 3.927 271,481 +0.01(+0.30%)
Apr 03, 2009 3.977 3.992 3.865 3.915 336,429 -0.09(-2.31%)
Apr 02, 2009 4.070 4.108 4.004 4.008 198,957 -0.04(-1.05%)
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.