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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:10 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 (%)
Feb 27, 2009 4.171 4.187 4.075 4.109 0 -0.06(-1.48%)
Feb 26, 2009 4.160 4.202 4.059 4.171 299,850 +0.05(+1.22%)
Feb 25, 2009 4.090 4.264 4.052 4.121 359,023 -0.05(-1.11%)
Feb 24, 2009 3.955 4.299 3.859 4.167 369,498 +0.24(+5.99%)
Feb 23, 2009 4.214 4.214 3.901 3.932 461,657 -0.27(-6.51%)
Feb 20, 2009 4.264 4.275 4.102 4.206 424,413 -0.05(-1.27%)
Feb 19, 2009 4.279 4.306 4.252 4.260 185,248 -0.04(-0.99%)
Feb 18, 2009 4.252 4.302 4.187 4.302 178,935 +0.03(+0.63%)
Feb 17, 2009 4.329 4.372 4.187 4.275 200,737 -0.10(-2.38%)
Feb 13, 2009 4.376 4.391 4.330 4.380 211,915 +0.02(+0.35%)
Feb 12, 2009 4.387 4.387 4.337 4.364 326,838 -0.03(-0.57%)
Feb 11, 2009 4.376 4.391 4.302 4.389 242,646 +0.01(+0.31%)
Feb 10, 2009 4.302 4.376 4.279 4.376 216,759 +0.01(+0.27%)
Feb 09, 2009 4.372 4.380 4.302 4.364 318,628 +0.07(+1.62%)
Feb 06, 2009 4.395 4.395 4.291 4.295 186,168 -0.10(-2.37%)
Feb 05, 2009 4.345 4.399 4.233 4.399 386,880 +0.05(+1.24%)
Feb 04, 2009 4.326 4.345 4.248 4.345 256,088 +0.02(+0.36%)
Feb 03, 2009 4.322 4.353 4.245 4.329 201,860 -0.02(-0.36%)
Feb 02, 2009 4.337 4.356 4.275 4.345 246,160 +0.00(+0.00%)
Jan 30, 2009 4.372 4.372 4.183 4.345 0 -0.03(-0.71%)
Jan 29, 2009 4.403 4.403 4.329 4.376 286,853 -0.03(-0.79%)
Jan 28, 2009 4.353 4.410 4.306 4.410 445,794 +0.07(+1.60%)
Jan 27, 2009 4.391 4.399 4.287 4.341 205,159 -0.05(-1.14%)
Jan 26, 2009 4.256 4.391 4.256 4.391 153,690 +0.09(+2.06%)
Jan 23, 2009 4.260 4.302 4.206 4.302 231,715 +0.04(+1.00%)
Jan 22, 2009 4.245 4.306 4.221 4.260 215,020 -0.02(-0.54%)
Jan 21, 2009 4.372 4.372 4.187 4.283 219,231 -0.08(-1.77%)
Jan 20, 2009 4.399 4.414 4.326 4.360 301,827 -0.04(-0.88%)
Jan 16, 2009 4.268 4.418 4.264 4.399 236,369 +0.08(+1.79%)
Jan 15, 2009 4.214 4.360 4.125 4.322 300,860 +0.06(+1.36%)
Jan 14, 2009 4.171 4.356 4.171 4.264 257,060 -0.05(-1.07%)
Jan 13, 2009 4.171 4.318 4.171 4.310 179,779 +0.03(+0.63%)
Jan 12, 2009 4.171 4.318 4.117 4.283 222,400 +0.06(+1.37%)
Jan 09, 2009 4.418 4.418 4.217 4.225 330,093 -0.07(-1.62%)
Jan 08, 2009 4.306 4.410 4.256 4.295 177,672 -0.01(-0.27%)
Jan 07, 2009 4.152 4.349 4.152 4.306 328,204 +0.15(+3.62%)
Jan 06, 2009 4.418 4.418 4.121 4.156 737,525 -0.21(-4.86%)
Jan 05, 2009 4.464 4.464 4.310 4.368 219,055 +0.01(+0.13%)
Jan 02, 2009 4.341 4.418 4.225 4.362 0 +0.14(+3.24%)
Jan 01, 2009 4.028 4.356 4.028 4.225 0 +0.00(+0.00%)
Dec 31, 2008 4.028 4.356 4.028 4.225 413,288 +0.17(+4.19%)
Dec 30, 2008 4.206 4.264 4.052 4.055 226,174 -0.19(-4.37%)
Dec 29, 2008 4.322 4.322 4.102 4.241 282,478 -0.09(-2.05%)
Dec 26, 2008 4.279 4.337 4.191 4.329 106,936 +0.05(+1.17%)
Dec 24, 2008 4.264 4.341 4.171 4.279 147,569 +0.00(+0.09%)
Dec 23, 2008 4.194 4.368 4.129 4.275 372,743 +0.11(+2.59%)
Dec 22, 2008 4.167 4.256 4.109 4.167 202,831 -0.03(-0.74%)
Dec 19, 2008 4.090 4.202 4.036 4.198 174,539 +0.01(+0.14%)
Dec 18, 2008 4.013 4.206 3.913 4.192 231,593 +0.18(+4.47%)
Dec 17, 2008 3.878 4.102 3.835 4.013 288,045 +0.12(+3.17%)
Dec 16, 2008 3.781 3.897 3.724 3.890 333,462 +0.11(+2.86%)
Dec 15, 2008 3.820 3.820 3.716 3.781 228,954 -0.04(-1.01%)
Dec 12, 2008 3.774 3.901 3.600 3.820 297,281 +0.10(+2.80%)
Dec 11, 2008 3.670 3.816 3.670 3.716 233,943 +0.00(+0.10%)
Dec 10, 2008 3.685 3.816 3.673 3.712 218,985 +0.03(+0.94%)
Dec 09, 2008 3.704 3.816 3.666 3.677 260,937 +0.00(+0.10%)
Dec 08, 2008 3.639 3.739 3.639 3.673 232,933 +0.04(+1.06%)
Dec 05, 2008 3.666 3.801 3.569 3.635 394,901 -0.01(-0.32%)
Dec 04, 2008 3.704 3.855 3.646 3.646 143,417 -0.08(-2.28%)
Dec 03, 2008 3.654 3.920 3.550 3.731 199,641 +0.06(+1.55%)
Dec 02, 2008 3.724 3.859 3.619 3.674 238,828 +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.