Indicators

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.955	4.040	3.940	3.974	411,025	+0.00(+0.00%)
Mar 30, 2009	4.032	4.063	3.890	3.974	849,584	-0.35(-8.04%)
Mar 26, 2009	4.264	4.341	4.264	4.322	178,406	+0.05(+1.08%)
Mar 25, 2009	4.206	4.283	4.194	4.275	249,192	+0.11(+2.59%)
Mar 24, 2009	4.144	4.237	4.109	4.167	295,773	+0.02(+0.56%)
Mar 23, 2009	4.113	4.160	4.113	4.144	215,574	+0.14(+3.57%)
Mar 20, 2009	4.005	4.050	3.978	4.001	186,038	-0.05(-1.33%)
Mar 19, 2009	4.094	4.206	4.032	4.055	307,274	-0.04(-0.94%)
Mar 18, 2009	4.052	4.152	4.017	4.094	322,246	+0.05(+1.24%)
Mar 17, 2009	4.059	4.090	3.928	4.044	298,194	-0.02(-0.38%)
Mar 16, 2009	4.106	4.136	4.055	4.059	184,110	-0.04(-1.03%)
Mar 13, 2009	4.102	4.102	4.052	4.102	0	+0.00(+0.00%)
Mar 12, 2009	4.075	4.121	4.023	4.102	607,993	+0.00(+0.00%)
Mar 11, 2009	4.013	4.202	3.917	4.102	211,306	+0.13(+3.30%)
Mar 10, 2009	3.839	3.974	3.839	3.971	202,090	+0.13(+3.31%)
Mar 09, 2009	3.859	3.917	3.832	3.843	272,625	-0.08(-2.06%)
Mar 06, 2009	3.959	4.025	3.882	3.924	0	-0.02(-0.59%)
Mar 05, 2009	4.001	4.010	3.936	3.947	118,403	-0.10(-2.57%)
Mar 04, 2009	4.125	4.125	3.996	4.052	298,144	-0.02(-0.47%)

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.