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 (%)
Nov 30, 2009 4.727 4.727 4.657 4.708 181,604 +0.02(+0.41%)
Nov 27, 2009 4.646 4.700 4.646 4.688 78,654 +0.01(+0.25%)
Nov 25, 2009 4.646 4.677 4.646 4.677 241,259 +0.04(+0.92%)
Nov 24, 2009 4.607 4.665 4.596 4.634 307,920 +0.02(+0.50%)
Nov 23, 2009 4.607 4.611 4.580 4.611 237,154 +0.04(+0.84%)
Nov 20, 2009 4.549 4.573 4.549 4.573 133,953 +0.05(+1.02%)
Nov 19, 2009 4.588 4.588 4.515 4.526 388,432 -0.05(-1.10%)
Nov 18, 2009 4.511 4.592 4.511 4.576 309,252 +0.07(+1.54%)
Nov 17, 2009 4.495 4.511 4.491 4.507 428,897 +0.03(+0.60%)
Nov 16, 2009 4.491 4.491 4.468 4.480 267,885 +0.02(+0.35%)
Nov 13, 2009 4.461 4.495 4.461 4.464 229,162 +0.01(+0.26%)
Nov 12, 2009 4.484 4.484 4.449 4.453 317,475 -0.02(-0.35%)
Nov 11, 2009 4.495 4.495 4.437 4.468 299,233 -0.02(-0.34%)
Nov 10, 2009 4.484 4.499 4.464 4.484 248,355 -0.02(-0.51%)
Nov 09, 2009 4.518 4.534 4.495 4.507 449,723 -0.02(-0.43%)
Nov 06, 2009 4.538 4.538 4.507 4.526 150,725 +0.00(+0.09%)
Nov 05, 2009 4.538 4.538 4.511 4.522 179,647 -0.01(-0.17%)
Nov 04, 2009 4.553 4.553 4.507 4.530 267,032 -0.01(-0.25%)
Nov 03, 2009 4.549 4.553 4.507 4.542 216,253 -0.01(-0.17%)
Nov 02, 2009 4.573 4.580 4.526 4.549 215,999 -0.00(-0.08%)
Oct 30, 2009 4.580 4.600 4.495 4.553 198,506 -0.03(-0.59%)
Oct 29, 2009 4.573 4.611 4.573 4.580 215,375 +0.04(+0.85%)
Oct 28, 2009 4.596 4.661 4.515 4.542 331,887 -0.09(-1.92%)
Oct 27, 2009 4.611 4.630 4.611 4.630 144,298 +0.03(+0.76%)
Oct 26, 2009 4.704 4.704 4.592 4.596 335,880 -0.11(-2.30%)
Oct 23, 2009 4.661 4.704 4.650 4.704 190,221 +0.03(+0.74%)
Oct 22, 2009 4.677 4.711 4.665 4.669 164,266 +0.02(+0.41%)
Oct 21, 2009 4.700 4.700 4.650 4.650 121,894 -0.04(-0.90%)
Oct 20, 2009 4.688 4.700 4.687 4.692 130,254 -0.01(-0.25%)
Oct 19, 2009 4.692 4.704 4.634 4.704 207,372 +0.04(+0.91%)
Oct 16, 2009 4.692 4.692 4.638 4.661 147,372 -0.03(-0.74%)
Oct 15, 2009 4.704 4.704 4.638 4.696 176,786 -0.01(-0.25%)
Oct 14, 2009 4.727 4.727 4.677 4.708 173,269 +0.02(+0.33%)
Oct 13, 2009 4.746 4.748 4.684 4.692 193,367 -0.10(-2.17%)
Oct 12, 2009 4.747 4.796 4.742 4.796 147,291 +0.01(+0.16%)
Oct 09, 2009 4.812 4.825 4.765 4.789 142,974 -0.05(-0.96%)
Oct 08, 2009 4.835 4.835 4.796 4.835 216,134 +0.03(+0.56%)
Oct 07, 2009 4.804 4.819 4.796 4.808 122,262 -0.01(-0.24%)
Oct 06, 2009 4.831 4.835 4.800 4.819 137,462 +0.01(+0.22%)
Oct 05, 2009 4.831 4.831 4.800 4.809 90,614 -0.01(-0.14%)
Oct 02, 2009 4.804 4.827 4.802 4.816 141,533 +0.01(+0.24%)
Oct 01, 2009 4.819 4.823 4.793 4.804 227,278 -0.02(-0.32%)
Sep 30, 2009 4.804 4.819 4.774 4.819 264,386 +0.02(+0.32%)
Sep 29, 2009 4.800 4.804 4.777 4.804 224,699 +0.02(+0.48%)
Sep 28, 2009 4.823 4.839 4.777 4.781 209,704 -0.04(-0.88%)
Sep 25, 2009 4.804 4.831 4.785 4.823 162,504 +0.04(+0.80%)
Sep 24, 2009 4.816 4.827 4.777 4.785 165,290 -0.01(-0.11%)
Sep 23, 2009 4.785 4.823 4.758 4.790 285,767 -0.03(-0.53%)
Sep 22, 2009 4.831 4.839 4.773 4.816 173,464 +0.01(+0.24%)
Sep 21, 2009 4.796 4.804 4.777 4.804 177,558 +0.02(+0.40%)
Sep 18, 2009 4.823 4.823 4.734 4.785 250,001 -0.02(-0.40%)
Sep 17, 2009 4.777 4.804 4.758 4.804 146,934 +0.06(+1.26%)
Sep 16, 2009 4.754 4.792 4.723 4.744 193,502 +0.01(+0.12%)
Sep 15, 2009 4.715 4.738 4.708 4.738 191,048 +0.02(+0.33%)
Sep 14, 2009 4.735 4.738 4.692 4.723 153,247 +0.02(+0.41%)
Sep 11, 2009 4.731 4.750 4.669 4.704 151,964 -0.00(-0.08%)
Sep 10, 2009 4.715 4.735 4.684 4.708 102,812 +0.02(+0.41%)
Sep 09, 2009 4.700 4.700 4.684 4.688 113,179 -0.01(-0.25%)
Sep 08, 2009 4.692 4.719 4.688 4.700 118,945 +0.00(+0.00%)
Sep 04, 2009 4.708 4.708 4.669 4.700 106,114 +0.03(+0.58%)
Sep 03, 2009 4.630 4.684 4.627 4.673 143,163 +0.02(+0.33%)
Sep 02, 2009 4.646 4.669 4.619 4.657 175,205 -0.00(-0.08%)
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.