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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.694 4.694 4.625 4.675 182,861 +0.02(+0.41%)
Nov 27, 2009 4.614 4.668 4.614 4.656 79,198 +0.01(+0.25%)
Nov 25, 2009 4.614 4.645 4.614 4.645 242,929 +0.04(+0.92%)
Nov 24, 2009 4.576 4.633 4.564 4.602 310,050 +0.02(+0.50%)
Nov 23, 2009 4.576 4.579 4.549 4.579 238,795 +0.04(+0.84%)
Nov 20, 2009 4.518 4.541 4.518 4.541 134,880 +0.05(+1.02%)
Nov 19, 2009 4.556 4.556 4.484 4.495 391,120 -0.05(-1.10%)
Nov 18, 2009 4.480 4.560 4.480 4.545 311,392 +0.07(+1.54%)
Nov 17, 2009 4.464 4.480 4.461 4.476 431,865 +0.03(+0.60%)
Nov 16, 2009 4.461 4.461 4.438 4.449 269,739 +0.02(+0.35%)
Nov 13, 2009 4.430 4.464 4.430 4.434 230,748 +0.01(+0.26%)
Nov 12, 2009 4.453 4.453 4.418 4.422 319,672 -0.02(-0.35%)
Nov 11, 2009 4.464 4.464 4.407 4.438 301,303 -0.02(-0.34%)
Nov 10, 2009 4.453 4.468 4.434 4.453 250,074 -0.02(-0.51%)
Nov 09, 2009 4.487 4.503 4.464 4.476 452,835 -0.02(-0.43%)
Nov 06, 2009 4.507 4.507 4.476 4.495 151,768 +0.00(+0.09%)
Nov 05, 2009 4.507 4.507 4.480 4.491 180,890 -0.01(-0.17%)
Nov 04, 2009 4.522 4.522 4.476 4.499 268,880 -0.01(-0.25%)
Nov 03, 2009 4.518 4.522 4.476 4.510 217,750 -0.01(-0.17%)
Nov 02, 2009 4.541 4.548 4.495 4.518 217,494 -0.00(-0.08%)
Oct 30, 2009 4.549 4.568 4.464 4.522 199,880 -0.03(-0.59%)
Oct 29, 2009 4.541 4.579 4.541 4.549 216,865 +0.04(+0.85%)
Oct 28, 2009 4.564 4.629 4.484 4.510 334,183 -0.09(-1.92%)
Oct 27, 2009 4.579 4.599 4.579 4.599 145,297 +0.03(+0.76%)
Oct 26, 2009 4.671 4.671 4.560 4.564 338,204 -0.11(-2.30%)
Oct 23, 2009 4.629 4.671 4.618 4.671 191,537 +0.03(+0.74%)
Oct 22, 2009 4.645 4.679 4.633 4.637 165,403 +0.02(+0.41%)
Oct 21, 2009 4.668 4.668 4.618 4.618 122,738 -0.04(-0.90%)
Oct 20, 2009 4.656 4.668 4.655 4.660 131,156 -0.01(-0.25%)
Oct 19, 2009 4.660 4.671 4.602 4.671 208,807 +0.04(+0.91%)
Oct 16, 2009 4.660 4.660 4.606 4.629 148,392 -0.03(-0.74%)
Oct 15, 2009 4.671 4.671 4.606 4.664 178,010 -0.01(-0.25%)
Oct 14, 2009 4.694 4.694 4.645 4.675 174,468 +0.02(+0.33%)
Oct 13, 2009 4.714 4.716 4.652 4.660 194,705 -0.10(-2.17%)
Oct 12, 2009 4.715 4.763 4.710 4.763 148,311 +0.01(+0.16%)
Oct 09, 2009 4.779 4.792 4.733 4.756 143,963 -0.05(-0.96%)
Oct 08, 2009 4.802 4.802 4.763 4.802 217,630 +0.03(+0.56%)
Oct 07, 2009 4.771 4.786 4.763 4.775 123,108 -0.01(-0.24%)
Oct 06, 2009 4.798 4.802 4.767 4.786 138,413 +0.01(+0.22%)
Oct 05, 2009 4.798 4.798 4.767 4.776 91,241 -0.01(-0.14%)
Oct 02, 2009 4.771 4.794 4.769 4.783 142,512 +0.01(+0.24%)
Oct 01, 2009 4.786 4.790 4.760 4.771 228,851 -0.02(-0.32%)
Sep 30, 2009 4.771 4.786 4.741 4.786 266,216 +0.02(+0.32%)
Sep 29, 2009 4.767 4.771 4.744 4.771 226,254 +0.02(+0.48%)
Sep 28, 2009 4.790 4.806 4.744 4.748 211,155 -0.04(-0.88%)
Sep 25, 2009 4.771 4.798 4.752 4.790 163,629 +0.04(+0.80%)
Sep 24, 2009 4.783 4.794 4.744 4.752 166,434 -0.01(-0.11%)
Sep 23, 2009 4.752 4.790 4.725 4.757 287,744 -0.03(-0.53%)
Sep 22, 2009 4.798 4.806 4.740 4.783 174,664 +0.01(+0.24%)
Sep 21, 2009 4.763 4.771 4.744 4.771 178,787 +0.02(+0.40%)
Sep 18, 2009 4.790 4.790 4.701 4.752 251,731 -0.02(-0.40%)
Sep 17, 2009 4.744 4.771 4.725 4.771 147,951 +0.06(+1.26%)
Sep 16, 2009 4.721 4.760 4.691 4.712 194,841 +0.01(+0.12%)
Sep 15, 2009 4.683 4.706 4.675 4.706 192,370 +0.02(+0.33%)
Sep 14, 2009 4.702 4.706 4.660 4.691 154,307 +0.02(+0.41%)
Sep 11, 2009 4.698 4.717 4.637 4.671 153,016 -0.00(-0.08%)
Sep 10, 2009 4.683 4.702 4.652 4.675 103,524 +0.02(+0.41%)
Sep 09, 2009 4.668 4.668 4.652 4.656 113,962 -0.01(-0.25%)
Sep 08, 2009 4.660 4.687 4.656 4.668 119,768 +0.00(+0.00%)
Sep 04, 2009 4.675 4.675 4.637 4.668 106,848 +0.03(+0.58%)
Sep 03, 2009 4.599 4.652 4.595 4.641 144,154 +0.02(+0.33%)
Sep 02, 2009 4.614 4.637 4.588 4.625 176,418 -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.