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

BlackRock Core Bond Trust (NY: BHK )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 4.223 4.250 4.208 4.208 192,307 -0.02(-0.54%)
Jun 29, 2009 4.261 4.269 4.231 4.231 107,631 -0.03(-0.81%)
Jun 26, 2009 4.269 4.269 4.235 4.265 193,547 -0.01(-0.18%)
Jun 25, 2009 4.284 4.323 4.242 4.273 204,313 +0.00(+0.00%)
Jun 24, 2009 4.288 4.288 4.231 4.273 134,319 +0.02(+0.36%)
Jun 23, 2009 4.169 4.273 4.169 4.258 164,800 +0.07(+1.74%)
Jun 22, 2009 4.158 4.212 4.158 4.185 132,408 +0.02(+0.37%)
Jun 19, 2009 4.150 4.177 4.112 4.169 185,102 +0.03(+0.65%)
Jun 18, 2009 4.181 4.181 4.112 4.143 133,181 -0.03(-0.83%)
Jun 17, 2009 4.154 4.181 4.139 4.177 150,511 +0.00(+0.00%)
Jun 16, 2009 4.123 4.181 4.112 4.177 167,386 +0.05(+1.11%)
Jun 15, 2009 4.154 4.154 4.123 4.131 134,898 -0.03(-0.65%)
Jun 12, 2009 4.116 4.158 4.108 4.158 142,682 +0.05(+1.12%)
Jun 11, 2009 4.215 4.215 4.062 4.112 205,592 -0.08(-1.92%)
Jun 10, 2009 4.158 4.212 4.150 4.192 149,334 +0.03(+0.83%)
Jun 09, 2009 4.123 4.166 4.098 4.158 67,481 +0.06(+1.40%)
Jun 08, 2009 4.100 4.169 4.100 4.100 218,833 -0.05(-1.11%)
Jun 05, 2009 4.235 4.238 4.139 4.146 202,187 -0.08(-1.81%)
Jun 04, 2009 4.177 4.223 4.177 4.223 138,781 +0.03(+0.82%)
Jun 03, 2009 4.169 4.205 4.169 4.189 217,423 +0.01(+0.18%)
Jun 02, 2009 4.131 4.185 4.120 4.181 205,010 +0.08(+1.96%)
Jun 01, 2009 4.100 4.135 4.070 4.100 223,631 +0.03(+0.85%)
May 29, 2009 4.120 4.120 4.061 4.066 311,882 -0.02(-0.49%)
May 28, 2009 4.131 4.131 4.081 4.086 148,613 -0.02(-0.53%)
May 27, 2009 4.108 4.123 4.089 4.108 228,065 -0.01(-0.19%)
May 26, 2009 4.058 4.116 4.047 4.116 297,434 +0.07(+1.80%)
May 22, 2009 4.043 4.051 4.016 4.043 217,836 +0.02(+0.48%)
May 21, 2009 4.016 4.024 3.993 4.024 211,349 +0.00(+0.10%)
May 20, 2009 3.974 4.020 3.974 4.020 210,696 +0.03(+0.87%)
May 19, 2009 4.012 4.012 3.947 3.985 212,625 -0.02(-0.38%)
May 18, 2009 4.062 4.074 3.982 4.001 279,501 -0.03(-0.67%)
May 15, 2009 4.054 4.081 4.016 4.028 141,745 -0.05(-1.31%)
May 14, 2009 4.047 4.093 4.020 4.081 92,480 +0.04(+0.95%)
May 13, 2009 4.054 4.093 3.985 4.043 279,524 -0.03(-0.85%)
May 12, 2009 4.043 4.097 4.043 4.078 163,044 +0.04(+1.05%)
May 11, 2009 4.054 4.100 4.035 4.035 138,262 -0.03(-0.75%)
May 08, 2009 4.097 4.108 4.066 4.066 203,327 -0.03(-0.75%)
May 07, 2009 4.085 4.112 4.085 4.097 172,282 -0.00(-0.09%)
May 06, 2009 4.108 4.108 4.055 4.100 162,136 +0.02(+0.56%)
May 05, 2009 4.016 4.077 4.016 4.077 93,574 +0.06(+1.37%)
May 04, 2009 4.001 4.058 4.001 4.022 139,939 +0.03(+0.73%)
May 01, 2009 4.005 4.024 3.962 3.993 226,351 +0.02(+0.48%)
Apr 30, 2009 4.016 4.031 3.974 3.974 195,316 -0.01(-0.19%)
Apr 29, 2009 4.008 4.024 3.955 3.982 239,928 +0.01(+0.29%)
Apr 28, 2009 3.905 3.978 3.867 3.970 252,080 +0.02(+0.48%)
Apr 27, 2009 3.928 3.989 3.928 3.951 206,419 -0.03(-0.67%)
Apr 24, 2009 3.993 4.005 3.924 3.978 238,944 -0.01(-0.19%)
Apr 23, 2009 3.947 3.985 3.916 3.985 165,186 +0.02(+0.58%)
Apr 22, 2009 3.943 3.962 3.893 3.962 205,842 +0.02(+0.49%)
Apr 21, 2009 3.855 3.947 3.855 3.943 272,260 +0.08(+2.18%)
Apr 20, 2009 3.882 3.953 3.855 3.859 329,155 -0.04(-0.98%)
Apr 17, 2009 3.901 3.924 3.870 3.897 235,254 +0.03(+0.69%)
Apr 16, 2009 3.859 3.882 3.851 3.870 293,595 +0.02(+0.50%)
Apr 15, 2009 3.844 3.936 3.832 3.851 275,107 -0.03(-0.69%)
Apr 14, 2009 3.878 4.070 3.867 3.878 342,554 -0.00(-0.10%)
Apr 13, 2009 3.878 3.936 3.832 3.882 236,556 +0.01(+0.20%)
Apr 09, 2009 3.913 3.993 3.863 3.874 203,037 -0.03(-0.78%)
Apr 08, 2009 3.817 3.940 3.794 3.905 225,281 +0.08(+2.21%)
Apr 07, 2009 3.821 3.890 3.805 3.821 220,740 -0.08(-2.06%)
Apr 06, 2009 3.832 3.901 3.790 3.901 273,267 +0.01(+0.30%)
Apr 03, 2009 3.951 3.966 3.840 3.890 338,643 -0.09(-2.31%)
Apr 02, 2009 4.043 4.081 3.978 3.982 200,266 -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.