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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 3.982 4.068 3.967 4.002 408,235 +0.00(+0.00%)
Mar 30, 2009 4.060 4.091 3.916 4.002 843,816 -0.35(-8.04%)
Mar 26, 2009 4.293 4.371 4.293 4.351 177,195 +0.05(+1.08%)
Mar 25, 2009 4.235 4.312 4.223 4.305 247,500 +0.11(+2.59%)
Mar 24, 2009 4.173 4.266 4.138 4.196 293,765 +0.02(+0.56%)
Mar 23, 2009 4.141 4.188 4.141 4.173 214,111 +0.14(+3.57%)
Mar 20, 2009 4.033 4.077 4.005 4.029 184,775 -0.05(-1.33%)
Mar 19, 2009 4.122 4.235 4.060 4.083 305,188 -0.04(-0.94%)
Mar 18, 2009 4.079 4.180 4.045 4.122 320,058 +0.05(+1.24%)
Mar 17, 2009 4.087 4.118 3.955 4.072 296,169 -0.02(-0.38%)
Mar 16, 2009 4.134 4.165 4.083 4.087 182,860 -0.04(-1.03%)
Mar 13, 2009 4.130 4.130 4.079 4.130 0 +0.00(+0.00%)
Mar 12, 2009 4.103 4.149 4.050 4.130 603,865 +0.00(+0.00%)
Mar 11, 2009 4.040 4.231 3.943 4.130 209,871 +0.13(+3.30%)
Mar 10, 2009 3.866 4.002 3.866 3.998 200,718 +0.13(+3.31%)
Mar 09, 2009 3.885 3.943 3.858 3.869 270,774 -0.08(-2.06%)
Mar 06, 2009 3.986 4.052 3.908 3.951 0 -0.02(-0.59%)
Mar 05, 2009 4.029 4.037 3.963 3.974 117,599 -0.10(-2.57%)
Mar 04, 2009 4.153 4.153 4.023 4.079 296,120 -0.02(-0.47%)
Mar 02, 2009 4.079 4.149 3.939 4.099 287,745 -0.04(-0.94%)
Feb 27, 2009 4.200 4.215 4.103 4.138 0 -0.06(-1.48%)
Feb 26, 2009 4.188 4.231 4.087 4.200 297,814 +0.05(+1.22%)
Feb 25, 2009 4.118 4.293 4.079 4.149 356,586 -0.05(-1.11%)
Feb 24, 2009 3.982 4.328 3.885 4.196 366,990 +0.24(+5.99%)
Feb 23, 2009 4.242 4.242 3.928 3.959 458,523 -0.28(-6.51%)
Feb 20, 2009 4.293 4.305 4.130 4.235 421,532 -0.05(-1.27%)
Feb 19, 2009 4.309 4.336 4.281 4.289 183,990 -0.04(-0.99%)
Feb 18, 2009 4.281 4.332 4.215 4.332 177,720 +0.03(+0.63%)
Feb 17, 2009 4.359 4.402 4.215 4.305 199,375 -0.10(-2.38%)
Feb 13, 2009 4.406 4.421 4.360 4.410 210,476 +0.02(+0.35%)
Feb 12, 2009 4.417 4.417 4.367 4.394 324,619 -0.03(-0.57%)
Feb 11, 2009 4.406 4.421 4.332 4.419 240,998 +0.01(+0.31%)
Feb 10, 2009 4.332 4.406 4.309 4.406 215,287 +0.01(+0.27%)
Feb 09, 2009 4.402 4.410 4.332 4.394 316,465 +0.07(+1.62%)
Feb 06, 2009 4.425 4.425 4.320 4.324 184,904 -0.10(-2.37%)
Feb 05, 2009 4.375 4.429 4.262 4.429 384,253 +0.05(+1.24%)
Feb 04, 2009 4.355 4.375 4.277 4.375 254,350 +0.02(+0.36%)
Feb 03, 2009 4.351 4.382 4.274 4.359 200,489 -0.02(-0.36%)
Feb 02, 2009 4.367 4.386 4.305 4.375 244,489 +0.00(+0.00%)
Jan 30, 2009 4.402 4.402 4.211 4.375 0 -0.03(-0.71%)
Jan 29, 2009 4.433 4.433 4.359 4.406 284,905 -0.03(-0.79%)
Jan 28, 2009 4.382 4.441 4.336 4.441 442,767 +0.07(+1.60%)
Jan 27, 2009 4.421 4.429 4.316 4.371 203,766 -0.05(-1.14%)
Jan 26, 2009 4.285 4.421 4.285 4.421 152,647 +0.09(+2.06%)
Jan 23, 2009 4.289 4.332 4.235 4.332 230,141 +0.04(+1.00%)
Jan 22, 2009 4.274 4.336 4.250 4.289 213,560 -0.02(-0.54%)
Jan 21, 2009 4.402 4.402 4.215 4.312 217,743 -0.08(-1.77%)
Jan 20, 2009 4.429 4.444 4.356 4.390 299,778 -0.04(-0.88%)
Jan 16, 2009 4.297 4.448 4.293 4.429 234,764 +0.08(+1.79%)
Jan 15, 2009 4.242 4.390 4.153 4.351 298,818 +0.06(+1.36%)
Jan 14, 2009 4.200 4.386 4.200 4.293 255,315 -0.05(-1.07%)
Jan 13, 2009 4.200 4.347 4.200 4.340 178,559 +0.03(+0.63%)
Jan 12, 2009 4.200 4.347 4.145 4.312 220,891 +0.06(+1.37%)
Jan 09, 2009 4.448 4.448 4.246 4.254 327,852 -0.07(-1.62%)
Jan 08, 2009 4.336 4.441 4.285 4.324 176,466 -0.01(-0.27%)
Jan 07, 2009 4.180 4.378 4.180 4.336 325,976 +0.15(+3.62%)
Jan 06, 2009 4.448 4.448 4.149 4.184 732,518 -0.21(-4.86%)
Jan 05, 2009 4.495 4.495 4.340 4.398 217,568 +0.01(+0.13%)
Jan 02, 2009 4.371 4.448 4.254 4.392 0 +0.14(+3.24%)
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.