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

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2008 3.780 3.838 3.541 3.618 92,926 -0.05(-1.47%)
Nov 26, 2008 3.583 3.757 3.472 3.672 260,206 +0.08(+2.26%)
Nov 25, 2008 3.302 3.595 3.302 3.591 203,413 +0.33(+10.18%)
Nov 24, 2008 3.271 3.472 3.205 3.259 176,716 -0.00(-0.12%)
Nov 21, 2008 3.194 3.337 2.951 3.263 349,262 +0.04(+1.32%)
Nov 20, 2008 3.356 3.441 3.171 3.221 314,855 -0.25(-7.22%)
Nov 19, 2008 3.529 3.664 3.421 3.472 219,253 -0.13(-3.54%)
Nov 18, 2008 3.661 3.742 3.487 3.599 188,815 -0.02(-0.53%)
Nov 17, 2008 3.761 3.769 3.599 3.618 181,497 -0.12(-3.30%)
Nov 14, 2008 3.761 3.815 3.703 3.742 91,422 -0.09(-2.41%)
Nov 13, 2008 3.815 4.062 3.736 3.834 605,969 +0.00(+0.00%)
Nov 12, 2008 3.792 3.919 3.751 3.834 192,756 -0.00(-0.10%)
Nov 11, 2008 3.915 3.915 3.765 3.838 181,728 +0.05(+1.32%)
Nov 10, 2008 3.792 3.830 3.742 3.788 160,975 +0.02(+0.51%)
Nov 07, 2008 3.765 3.853 3.672 3.769 222,950 +0.00(+0.10%)
Nov 06, 2008 3.772 3.969 3.765 3.765 207,427 -0.09(-2.40%)
Nov 05, 2008 3.850 3.888 3.649 3.857 233,719 +0.04(+1.13%)
Nov 04, 2008 3.742 3.873 3.730 3.814 329,342 +0.09(+2.47%)
Nov 03, 2008 3.672 3.772 3.664 3.722 106,311 +0.04(+1.05%)
Oct 31, 2008 3.853 3.853 3.630 3.684 123,926 -0.08(-2.05%)
Oct 30, 2008 3.749 3.769 3.672 3.761 131,781 +0.02(+0.41%)
Oct 29, 2008 3.664 3.788 3.645 3.745 185,982 +0.05(+1.46%)
Oct 28, 2008 3.761 3.800 3.684 3.691 212,223 +0.08(+2.24%)
Oct 27, 2008 3.707 3.838 3.610 3.610 94,557 -0.23(-5.93%)
Oct 24, 2008 3.568 3.857 3.568 3.838 183,672 +0.03(+0.91%)
Oct 23, 2008 3.730 3.892 3.730 3.803 188,217 -0.02(-0.60%)
Oct 22, 2008 3.761 3.915 3.607 3.826 160,153 +0.05(+1.22%)
Oct 21, 2008 3.780 3.792 3.707 3.780 204,790 +0.00(+0.00%)
Oct 20, 2008 3.742 3.857 3.572 3.780 383,643 +0.02(+0.51%)
Oct 17, 2008 3.645 3.819 3.429 3.761 346,745 +0.06(+1.56%)
Oct 16, 2008 3.703 4.185 3.684 3.703 160,109 +0.02(+0.63%)
Oct 15, 2008 3.626 3.962 3.595 3.680 184,654 -0.05(-1.34%)
Oct 14, 2008 3.541 3.896 3.518 3.730 300,169 +0.17(+4.77%)
Oct 13, 2008 3.194 3.723 3.194 3.560 274,776 +0.32(+10.01%)
Oct 10, 2008 3.373 3.472 2.959 3.236 630,683 -0.35(-9.88%)
Oct 09, 2008 3.626 3.645 3.452 3.591 273,459 -0.07(-1.90%)
Oct 08, 2008 3.391 3.950 3.391 3.661 584,794 -0.10(-2.77%)
Oct 07, 2008 3.703 3.857 3.668 3.765 407,413 -0.11(-2.79%)
Oct 06, 2008 3.784 3.873 3.595 3.873 416,316 -0.21(-5.04%)
Oct 03, 2008 4.054 4.108 3.985 4.078 0 -0.03(-0.72%)
Oct 02, 2008 4.089 4.139 3.900 4.108 149,630 +0.04(+1.04%)
Oct 01, 2008 4.023 4.100 3.938 4.066 157,296 +0.04(+1.05%)
Sep 30, 2008 4.016 4.127 3.896 4.023 228,138 +0.02(+0.58%)
Sep 29, 2008 4.050 4.050 3.915 4.000 182,666 -0.15(-3.53%)
Sep 26, 2008 4.050 4.147 4.023 4.147 0 +0.03(+0.75%)
Sep 25, 2008 4.097 4.120 4.000 4.116 266,159 -0.01(-0.35%)
Sep 24, 2008 4.108 4.428 4.023 4.130 203,025 -0.03(-0.76%)
Sep 23, 2008 4.023 4.162 4.012 4.162 144,640 +0.08(+1.89%)
Sep 22, 2008 3.981 4.147 3.954 4.085 193,899 +0.05(+1.34%)
Sep 19, 2008 4.050 4.175 4.019 4.031 0 +0.17(+4.50%)
Sep 18, 2008 3.857 3.881 3.794 3.857 367,643 -0.02(-0.50%)
Sep 17, 2008 3.973 4.112 3.784 3.877 411,486 -0.24(-5.90%)
Sep 16, 2008 4.039 4.185 4.016 4.120 394,785 -0.07(-1.57%)
Sep 15, 2008 4.247 4.293 4.085 4.185 489,130 -0.18(-4.15%)
Sep 12, 2008 4.378 4.405 4.359 4.367 142,348 -0.02(-0.53%)
Sep 11, 2008 4.455 4.463 4.363 4.390 138,467 -0.12(-2.74%)
Sep 10, 2008 4.532 4.532 4.475 4.513 183,024 +0.00(+0.00%)
Sep 09, 2008 4.475 4.544 4.475 4.513 392,004 +0.04(+0.95%)
Sep 08, 2008 4.513 4.513 4.455 4.471 192,377 -0.02(-0.34%)
Sep 05, 2008 4.467 4.505 4.459 4.486 0 -0.01(-0.17%)
Sep 04, 2008 4.494 4.529 4.475 4.494 153,390 -0.02(-0.34%)
Sep 03, 2008 4.444 4.513 4.444 4.509 194,910 +0.03(+0.69%)
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.