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 (%)
Jun 30, 2009 4.222 4.248 4.206 4.206 192,372 -0.02(-0.54%)
Jun 29, 2009 4.260 4.268 4.229 4.229 107,668 -0.03(-0.81%)
Jun 26, 2009 4.268 4.268 4.233 4.264 193,612 -0.01(-0.18%)
Jun 25, 2009 4.282 4.321 4.241 4.271 204,383 +0.00(+0.00%)
Jun 24, 2009 4.287 4.287 4.229 4.271 134,364 +0.02(+0.36%)
Jun 23, 2009 4.168 4.271 4.168 4.256 164,856 +0.07(+1.74%)
Jun 22, 2009 4.156 4.210 4.156 4.183 132,453 +0.02(+0.37%)
Jun 19, 2009 4.149 4.176 4.111 4.168 185,165 +0.03(+0.65%)
Jun 18, 2009 4.179 4.179 4.111 4.141 133,226 -0.03(-0.83%)
Jun 17, 2009 4.153 4.179 4.137 4.176 150,562 +0.00(+0.00%)
Jun 16, 2009 4.122 4.179 4.111 4.176 167,443 +0.05(+1.11%)
Jun 15, 2009 4.153 4.153 4.122 4.130 134,944 -0.03(-0.65%)
Jun 12, 2009 4.114 4.156 4.107 4.156 142,730 +0.05(+1.12%)
Jun 11, 2009 4.214 4.214 4.061 4.111 205,662 -0.08(-1.92%)
Jun 10, 2009 4.156 4.210 4.149 4.191 149,384 +0.03(+0.83%)
Jun 09, 2009 4.122 4.164 4.097 4.156 67,504 +0.06(+1.40%)
Jun 08, 2009 4.099 4.168 4.099 4.099 218,907 -0.05(-1.11%)
Jun 05, 2009 4.233 4.237 4.137 4.145 202,255 -0.08(-1.81%)
Jun 04, 2009 4.176 4.222 4.176 4.222 138,828 +0.03(+0.82%)
Jun 03, 2009 4.168 4.204 4.168 4.187 217,497 +0.01(+0.18%)
Jun 02, 2009 4.130 4.183 4.118 4.179 205,080 +0.08(+1.96%)
Jun 01, 2009 4.099 4.133 4.068 4.099 223,707 +0.03(+0.85%)
May 29, 2009 4.118 4.118 4.060 4.065 311,988 -0.02(-0.49%)
May 28, 2009 4.130 4.130 4.080 4.085 148,664 -0.02(-0.53%)
May 27, 2009 4.107 4.122 4.088 4.107 228,142 -0.01(-0.19%)
May 26, 2009 4.057 4.114 4.045 4.114 297,534 +0.07(+1.80%)
May 22, 2009 4.042 4.049 4.015 4.042 217,910 +0.02(+0.48%)
May 21, 2009 4.015 4.022 3.992 4.022 211,420 +0.00(+0.10%)
May 20, 2009 3.973 4.019 3.973 4.019 210,768 +0.03(+0.87%)
May 19, 2009 4.011 4.011 3.946 3.984 212,697 -0.02(-0.38%)
May 18, 2009 4.061 4.072 3.980 3.999 279,596 -0.03(-0.67%)
May 15, 2009 4.053 4.080 4.015 4.026 141,793 -0.05(-1.31%)
May 14, 2009 4.045 4.091 4.019 4.080 92,512 +0.04(+0.95%)
May 13, 2009 4.053 4.091 3.984 4.042 279,619 -0.03(-0.85%)
May 12, 2009 4.042 4.095 4.042 4.076 163,099 +0.04(+1.05%)
May 11, 2009 4.053 4.099 4.034 4.034 138,308 -0.03(-0.75%)
May 08, 2009 4.095 4.107 4.065 4.065 203,396 -0.03(-0.75%)
May 07, 2009 4.084 4.111 4.084 4.095 172,340 -0.00(-0.09%)
May 06, 2009 4.107 4.107 4.054 4.099 162,191 +0.02(+0.56%)
May 05, 2009 4.015 4.076 4.015 4.076 93,605 +0.06(+1.37%)
May 04, 2009 3.999 4.057 3.999 4.021 139,987 +0.03(+0.73%)
May 01, 2009 4.003 4.022 3.961 3.992 226,427 +0.02(+0.48%)
Apr 30, 2009 4.015 4.030 3.973 3.973 195,382 -0.01(-0.19%)
Apr 29, 2009 4.007 4.022 3.953 3.980 240,009 +0.01(+0.29%)
Apr 28, 2009 3.904 3.976 3.865 3.969 252,166 +0.02(+0.49%)
Apr 27, 2009 3.927 3.988 3.927 3.950 206,489 -0.03(-0.67%)
Apr 24, 2009 3.992 4.003 3.923 3.976 239,025 -0.01(-0.19%)
Apr 23, 2009 3.946 3.984 3.915 3.984 165,242 +0.02(+0.58%)
Apr 22, 2009 3.942 3.961 3.892 3.961 205,912 +0.02(+0.49%)
Apr 21, 2009 3.854 3.946 3.854 3.942 272,352 +0.08(+2.18%)
Apr 20, 2009 3.881 3.952 3.854 3.858 329,266 -0.04(-0.98%)
Apr 17, 2009 3.900 3.923 3.869 3.896 235,334 +0.03(+0.69%)
Apr 16, 2009 3.858 3.881 3.850 3.869 293,694 +0.02(+0.50%)
Apr 15, 2009 3.842 3.934 3.831 3.850 275,200 -0.03(-0.69%)
Apr 14, 2009 3.877 4.068 3.865 3.877 342,671 -0.00(-0.10%)
Apr 13, 2009 3.877 3.934 3.831 3.881 236,636 +0.01(+0.20%)
Apr 09, 2009 3.911 3.992 3.861 3.873 203,106 -0.03(-0.78%)
Apr 08, 2009 3.816 3.939 3.793 3.904 225,357 +0.08(+2.21%)
Apr 07, 2009 3.819 3.888 3.804 3.819 220,815 -0.08(-2.06%)
Apr 06, 2009 3.831 3.900 3.789 3.900 273,359 +0.01(+0.30%)
Apr 03, 2009 3.950 3.965 3.839 3.888 338,758 -0.09(-2.31%)
Apr 02, 2009 4.042 4.080 3.976 3.980 200,334 -0.04(-1.05%)
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.