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 (%)
Dec 31, 2009 4.547 4.555 4.555 4.555 105,981 +0.00(+0.00%)
Dec 30, 2009 4.486 4.559 4.486 4.555 267,786 +0.04(+0.85%)
Dec 29, 2009 4.570 4.570 4.474 4.517 215,161 -0.13(-2.72%)
Dec 28, 2009 4.620 4.658 4.620 4.643 260,352 +0.01(+0.17%)
Dec 24, 2009 4.635 4.647 4.612 4.635 95,318 +0.02(+0.41%)
Dec 23, 2009 4.601 4.631 4.601 4.616 138,449 +0.00(+0.00%)
Dec 22, 2009 4.605 4.616 4.597 4.616 172,058 +0.03(+0.58%)
Dec 21, 2009 4.662 4.662 4.589 4.589 224,044 -0.06(-1.24%)
Dec 18, 2009 4.651 4.651 4.589 4.647 192,946 +0.06(+1.25%)
Dec 17, 2009 4.532 4.589 4.528 4.589 184,888 +0.00(+0.08%)
Dec 16, 2009 4.570 4.589 4.547 4.586 109,503 +0.00(+0.09%)
Dec 15, 2009 4.563 4.589 4.547 4.582 180,889 +0.00(+0.08%)
Dec 14, 2009 4.574 4.590 4.574 4.578 141,527 -0.01(-0.25%)
Dec 11, 2009 4.620 4.620 4.559 4.589 152,953 -0.04(-0.91%)
Dec 10, 2009 4.631 4.643 4.609 4.631 89,747 +0.02(+0.33%)
Dec 09, 2009 4.635 4.643 4.591 4.616 170,476 -0.03(-0.74%)
Dec 08, 2009 4.570 4.651 4.570 4.651 246,324 +0.04(+0.91%)
Dec 07, 2009 4.601 4.620 4.588 4.609 122,393 +0.00(+0.08%)
Dec 04, 2009 4.662 4.662 4.597 4.605 200,365 -0.03(-0.66%)
Dec 03, 2009 4.670 4.674 4.631 4.635 141,381 -0.02(-0.39%)
Dec 02, 2009 4.670 4.670 4.628 4.653 123,682 -0.02(-0.35%)
Dec 01, 2009 4.693 4.700 4.670 4.670 177,869 -0.00(-0.08%)
Nov 30, 2009 4.693 4.693 4.624 4.674 182,923 +0.02(+0.41%)
Nov 27, 2009 4.612 4.666 4.612 4.654 79,225 +0.01(+0.25%)
Nov 25, 2009 4.612 4.643 4.612 4.643 243,011 +0.04(+0.92%)
Nov 24, 2009 4.574 4.631 4.563 4.601 310,156 +0.02(+0.50%)
Nov 23, 2009 4.574 4.578 4.547 4.578 238,876 +0.04(+0.84%)
Nov 20, 2009 4.517 4.540 4.517 4.540 134,925 +0.05(+1.02%)
Nov 19, 2009 4.555 4.555 4.482 4.494 391,252 -0.05(-1.10%)
Nov 18, 2009 4.478 4.559 4.478 4.543 311,497 +0.07(+1.54%)
Nov 17, 2009 4.463 4.478 4.459 4.474 432,011 +0.03(+0.60%)
Nov 16, 2009 4.459 4.459 4.436 4.448 269,830 +0.02(+0.35%)
Nov 13, 2009 4.429 4.463 4.428 4.432 230,826 +0.01(+0.26%)
Nov 12, 2009 4.451 4.451 4.417 4.421 319,780 -0.02(-0.35%)
Nov 11, 2009 4.463 4.463 4.405 4.436 301,405 -0.02(-0.34%)
Nov 10, 2009 4.451 4.467 4.432 4.451 250,158 -0.02(-0.51%)
Nov 09, 2009 4.486 4.501 4.463 4.474 452,988 -0.02(-0.43%)
Nov 06, 2009 4.505 4.505 4.474 4.494 151,820 +0.00(+0.09%)
Nov 05, 2009 4.505 4.505 4.478 4.490 180,952 -0.01(-0.17%)
Nov 04, 2009 4.520 4.520 4.474 4.497 268,971 -0.01(-0.26%)
Nov 03, 2009 4.517 4.520 4.474 4.509 217,823 -0.01(-0.17%)
Nov 02, 2009 4.540 4.547 4.494 4.517 217,568 -0.00(-0.08%)
Oct 30, 2009 4.547 4.566 4.463 4.520 199,947 -0.03(-0.59%)
Oct 29, 2009 4.540 4.578 4.540 4.547 216,939 +0.04(+0.85%)
Oct 28, 2009 4.563 4.628 4.482 4.509 334,296 -0.09(-1.92%)
Oct 27, 2009 4.578 4.597 4.578 4.597 145,346 +0.03(+0.76%)
Oct 26, 2009 4.670 4.670 4.559 4.563 338,319 -0.11(-2.30%)
Oct 23, 2009 4.628 4.670 4.616 4.670 191,602 +0.03(+0.74%)
Oct 22, 2009 4.643 4.677 4.631 4.635 165,459 +0.02(+0.41%)
Oct 21, 2009 4.666 4.666 4.616 4.616 122,779 -0.04(-0.90%)
Oct 20, 2009 4.654 4.666 4.653 4.658 131,200 -0.01(-0.25%)
Oct 19, 2009 4.658 4.670 4.601 4.670 208,878 +0.04(+0.91%)
Oct 16, 2009 4.658 4.658 4.605 4.628 148,442 -0.03(-0.74%)
Oct 15, 2009 4.670 4.670 4.605 4.662 178,070 -0.01(-0.25%)
Oct 14, 2009 4.693 4.693 4.643 4.674 174,528 +0.02(+0.33%)
Oct 13, 2009 4.712 4.714 4.651 4.658 194,771 -0.10(-2.17%)
Oct 12, 2009 4.713 4.762 4.708 4.762 148,361 +0.01(+0.16%)
Oct 09, 2009 4.777 4.790 4.731 4.754 144,012 -0.05(-0.96%)
Oct 08, 2009 4.800 4.800 4.762 4.800 217,703 +0.03(+0.56%)
Oct 07, 2009 4.769 4.785 4.762 4.773 123,150 -0.01(-0.24%)
Oct 06, 2009 4.796 4.800 4.766 4.785 138,460 +0.01(+0.22%)
Oct 05, 2009 4.796 4.796 4.766 4.774 91,272 -0.01(-0.14%)
Oct 02, 2009 4.769 4.792 4.767 4.781 142,561 +0.01(+0.24%)
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.