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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 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 (%)
Nov 28, 2008 3.756 3.813 3.518 3.595 93,537 -0.05(-1.47%)
Nov 26, 2008 3.560 3.733 3.449 3.648 261,918 +0.08(+2.26%)
Nov 25, 2008 3.280 3.572 3.280 3.568 204,752 +0.33(+10.18%)
Nov 24, 2008 3.250 3.449 3.185 3.238 177,879 -0.00(-0.12%)
Nov 21, 2008 3.173 3.315 2.932 3.242 351,560 +0.04(+1.32%)
Nov 20, 2008 3.334 3.418 3.150 3.200 316,927 -0.25(-7.22%)
Nov 19, 2008 3.506 3.641 3.399 3.449 220,696 -0.13(-3.54%)
Nov 18, 2008 3.637 3.717 3.464 3.575 190,058 -0.02(-0.53%)
Nov 17, 2008 3.736 3.744 3.575 3.595 182,691 -0.12(-3.30%)
Nov 14, 2008 3.736 3.790 3.679 3.717 92,024 -0.09(-2.41%)
Nov 13, 2008 3.790 4.035 3.712 3.809 609,956 +0.00(+0.00%)
Nov 12, 2008 3.767 3.893 3.726 3.809 194,024 -0.00(-0.10%)
Nov 11, 2008 3.890 3.890 3.740 3.813 182,923 +0.05(+1.32%)
Nov 10, 2008 3.767 3.805 3.717 3.763 162,034 +0.02(+0.51%)
Nov 07, 2008 3.740 3.828 3.648 3.744 224,417 +0.00(+0.10%)
Nov 06, 2008 3.748 3.943 3.740 3.740 208,791 -0.09(-2.40%)
Nov 05, 2008 3.824 3.863 3.625 3.832 235,257 +0.04(+1.13%)
Nov 04, 2008 3.717 3.847 3.706 3.789 331,508 +0.09(+2.47%)
Nov 03, 2008 3.648 3.748 3.641 3.698 107,010 +0.04(+1.05%)
Oct 31, 2008 3.828 3.828 3.606 3.660 124,742 -0.08(-2.05%)
Oct 30, 2008 3.725 3.745 3.648 3.736 132,648 +0.02(+0.41%)
Oct 29, 2008 3.641 3.763 3.621 3.721 187,205 +0.05(+1.46%)
Oct 28, 2008 3.736 3.775 3.660 3.667 213,619 +0.08(+2.24%)
Oct 27, 2008 3.683 3.813 3.587 3.587 95,179 -0.23(-5.93%)
Oct 24, 2008 3.545 3.832 3.545 3.813 184,880 +0.03(+0.91%)
Oct 23, 2008 3.706 3.867 3.706 3.778 189,455 -0.02(-0.61%)
Oct 22, 2008 3.736 3.890 3.583 3.801 161,207 +0.05(+1.22%)
Oct 21, 2008 3.756 3.767 3.683 3.756 206,137 +0.00(+0.00%)
Oct 20, 2008 3.717 3.832 3.549 3.756 386,167 +0.02(+0.51%)
Oct 17, 2008 3.621 3.794 3.407 3.736 349,026 +0.06(+1.56%)
Oct 16, 2008 3.679 4.158 3.660 3.679 161,163 +0.02(+0.63%)
Oct 15, 2008 3.602 3.936 3.572 3.656 185,869 -0.05(-1.34%)
Oct 14, 2008 3.518 3.870 3.495 3.706 302,144 +0.17(+4.77%)
Oct 13, 2008 3.173 3.698 3.173 3.537 276,584 +0.32(+10.01%)
Oct 10, 2008 3.351 3.449 2.939 3.215 634,832 -0.35(-9.88%)
Oct 09, 2008 3.602 3.621 3.430 3.568 275,258 -0.07(-1.90%)
Oct 08, 2008 3.368 3.924 3.368 3.637 588,641 -0.10(-2.77%)
Oct 07, 2008 3.679 3.832 3.644 3.740 410,094 -0.11(-2.79%)
Oct 06, 2008 3.759 3.847 3.572 3.847 419,055 -0.20(-5.04%)
Oct 03, 2008 4.028 4.081 3.959 4.052 0 -0.03(-0.72%)
Oct 02, 2008 4.062 4.112 3.874 4.081 150,615 +0.04(+1.04%)
Oct 01, 2008 3.997 4.074 3.913 4.039 158,331 +0.04(+1.05%)
Sep 30, 2008 3.989 4.100 3.870 3.997 229,639 +0.02(+0.58%)
Sep 29, 2008 4.024 4.024 3.890 3.974 183,868 -0.15(-3.53%)
Sep 26, 2008 4.024 4.120 3.997 4.120 0 +0.03(+0.75%)
Sep 25, 2008 4.070 4.093 3.974 4.089 267,910 -0.01(-0.35%)
Sep 24, 2008 4.081 4.399 3.997 4.103 204,360 -0.03(-0.76%)
Sep 23, 2008 3.997 4.135 3.985 4.135 145,592 +0.08(+1.89%)
Sep 22, 2008 3.955 4.120 3.928 4.058 195,175 +0.05(+1.34%)
Sep 19, 2008 4.024 4.148 3.993 4.005 0 +0.17(+4.50%)
Sep 18, 2008 3.832 3.855 3.769 3.832 370,061 -0.02(-0.50%)
Sep 17, 2008 3.947 4.085 3.759 3.851 414,193 -0.24(-5.90%)
Sep 16, 2008 4.012 4.158 3.989 4.093 397,383 -0.07(-1.57%)
Sep 15, 2008 4.219 4.265 4.058 4.158 492,348 -0.18(-4.15%)
Sep 12, 2008 4.349 4.376 4.330 4.338 143,285 -0.02(-0.53%)
Sep 11, 2008 4.426 4.434 4.334 4.361 139,378 -0.12(-2.74%)
Sep 10, 2008 4.503 4.503 4.445 4.484 184,228 +0.00(+0.00%)
Sep 09, 2008 4.445 4.514 4.445 4.484 394,583 +0.04(+0.95%)
Sep 08, 2008 4.484 4.484 4.426 4.441 193,643 -0.02(-0.34%)
Sep 05, 2008 4.438 4.476 4.430 4.457 0 -0.01(-0.17%)
Sep 04, 2008 4.464 4.499 4.445 4.464 154,399 -0.02(-0.34%)
Sep 03, 2008 4.415 4.484 4.415 4.480 196,193 +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.