Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.86 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2009 4.015 4.030 3.973 3.973 195,382 -0.01(-0.19%)
Apr 29, 2009 4.007 4.022 3.953 3.980 240,009 +0.01(+0.29%)
Apr 28, 2009 3.904 3.976 3.865 3.969 252,166 +0.02(+0.49%)
Apr 27, 2009 3.927 3.988 3.927 3.950 206,489 -0.03(-0.67%)
Apr 24, 2009 3.992 4.003 3.923 3.976 239,025 -0.01(-0.19%)
Apr 23, 2009 3.946 3.984 3.915 3.984 165,242 +0.02(+0.58%)
Apr 22, 2009 3.942 3.961 3.892 3.961 205,912 +0.02(+0.49%)
Apr 21, 2009 3.854 3.946 3.854 3.942 272,352 +0.08(+2.18%)
Apr 20, 2009 3.881 3.952 3.854 3.858 329,266 -0.04(-0.98%)
Apr 17, 2009 3.900 3.923 3.869 3.896 235,334 +0.03(+0.69%)
Apr 16, 2009 3.858 3.881 3.850 3.869 293,694 +0.02(+0.50%)
Apr 15, 2009 3.842 3.934 3.831 3.850 275,200 -0.03(-0.69%)
Apr 14, 2009 3.877 4.068 3.865 3.877 342,671 -0.00(-0.10%)
Apr 13, 2009 3.877 3.934 3.831 3.881 236,636 +0.01(+0.20%)
Apr 09, 2009 3.911 3.992 3.861 3.873 203,106 -0.03(-0.78%)
Apr 08, 2009 3.816 3.939 3.793 3.904 225,357 +0.08(+2.21%)
Apr 07, 2009 3.819 3.888 3.804 3.819 220,815 -0.08(-2.06%)
Apr 06, 2009 3.831 3.900 3.789 3.900 273,359 +0.01(+0.30%)
Apr 03, 2009 3.950 3.965 3.839 3.888 338,758 -0.09(-2.31%)
Apr 02, 2009 4.042 4.080 3.976 3.980 200,334 -0.04(-1.05%)
Apr 01, 2009 3.869 4.053 3.869 4.022 181,792 +0.08(+1.94%)
Mar 31, 2009 3.927 4.011 3.911 3.946 414,010 +0.00(+0.00%)
Mar 30, 2009 4.003 4.034 3.861 3.946 855,753 -0.34(-8.04%)
Mar 26, 2009 4.233 4.310 4.233 4.291 179,701 +0.05(+1.08%)
Mar 25, 2009 4.176 4.252 4.164 4.245 251,001 +0.11(+2.59%)
Mar 24, 2009 4.114 4.206 4.080 4.137 297,921 +0.02(+0.56%)
Mar 23, 2009 4.084 4.130 4.084 4.114 217,140 +0.14(+3.57%)
Mar 20, 2009 3.976 4.021 3.950 3.973 187,389 -0.05(-1.33%)
Mar 19, 2009 4.065 4.176 4.003 4.026 309,506 -0.04(-0.94%)
Mar 18, 2009 4.022 4.122 3.988 4.065 324,586 +0.05(+1.24%)
Mar 17, 2009 4.030 4.060 3.900 4.015 300,359 -0.02(-0.38%)
Mar 16, 2009 4.076 4.107 4.026 4.030 185,447 -0.04(-1.03%)
Mar 13, 2009 4.072 4.072 4.022 4.072 0 +0.00(+0.00%)
Mar 12, 2009 4.045 4.091 3.994 4.072 612,407 +0.00(+0.00%)
Mar 11, 2009 3.984 4.172 3.888 4.072 212,840 +0.13(+3.30%)
Mar 10, 2009 3.812 3.946 3.812 3.942 203,558 +0.13(+3.31%)
Mar 09, 2009 3.831 3.888 3.804 3.816 274,605 -0.08(-2.06%)
Mar 06, 2009 3.930 3.996 3.854 3.896 0 -0.02(-0.59%)
Mar 05, 2009 3.973 3.981 3.907 3.919 119,263 -0.10(-2.57%)
Mar 04, 2009 4.095 4.095 3.967 4.022 300,309 -0.02(-0.47%)
Mar 02, 2009 4.022 4.091 3.884 4.042 291,815 -0.04(-0.94%)
Feb 27, 2009 4.141 4.156 4.045 4.080 0 -0.06(-1.48%)
Feb 26, 2009 4.130 4.172 4.030 4.141 302,027 +0.05(+1.22%)
Feb 25, 2009 4.061 4.233 4.022 4.091 361,630 -0.05(-1.11%)
Feb 24, 2009 3.927 4.268 3.831 4.137 372,181 +0.23(+5.99%)
Feb 23, 2009 4.183 4.183 3.873 3.904 465,009 -0.27(-6.51%)
Feb 20, 2009 4.233 4.245 4.072 4.176 427,495 -0.05(-1.27%)
Feb 19, 2009 4.248 4.275 4.222 4.229 186,593 -0.04(-0.99%)
Feb 18, 2009 4.222 4.271 4.156 4.271 180,234 +0.03(+0.63%)
Feb 17, 2009 4.298 4.340 4.156 4.245 202,195 -0.10(-2.38%)
Feb 13, 2009 4.344 4.359 4.299 4.348 213,454 +0.02(+0.35%)
Feb 12, 2009 4.356 4.356 4.306 4.333 329,211 -0.03(-0.57%)
Feb 11, 2009 4.344 4.359 4.271 4.358 244,408 +0.01(+0.31%)
Feb 10, 2009 4.271 4.344 4.248 4.344 218,332 +0.01(+0.27%)
Feb 09, 2009 4.340 4.348 4.271 4.333 320,942 +0.07(+1.62%)
Feb 06, 2009 4.363 4.363 4.260 4.264 187,519 -0.10(-2.37%)
Feb 05, 2009 4.314 4.367 4.202 4.367 389,689 +0.05(+1.24%)
Feb 04, 2009 4.294 4.314 4.218 4.314 257,948 +0.02(+0.36%)
Feb 03, 2009 4.291 4.321 4.214 4.298 203,325 -0.02(-0.36%)
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.