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

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 4.532 4.567 4.490 4.540 254,765 +0.04(+0.86%)
Jul 30, 2009 4.521 4.521 4.471 4.502 172,405 +0.02(+0.43%)
Jul 29, 2009 4.463 4.532 4.463 4.482 182,199 +0.02(+0.35%)
Jul 28, 2009 4.436 4.490 4.436 4.467 191,602 +0.03(+0.78%)
Jul 27, 2009 4.414 4.436 4.409 4.432 158,090 +0.01(+0.17%)
Jul 24, 2009 4.397 4.424 4.386 4.424 1,197 +0.04(+0.97%)
Jul 23, 2009 4.394 4.421 4.370 4.382 184,629 -0.02(-0.44%)
Jul 22, 2009 4.409 4.428 4.394 4.401 110,666 +0.00(+0.00%)
Jul 21, 2009 4.382 4.428 4.370 4.401 236,638 +0.02(+0.44%)
Jul 20, 2009 4.332 4.382 4.332 4.382 158,344 +0.04(+0.93%)
Jul 17, 2009 4.324 4.351 4.320 4.341 135,258 +0.01(+0.22%)
Jul 16, 2009 4.332 4.355 4.320 4.332 117,593 -0.01(-0.18%)
Jul 15, 2009 4.316 4.343 4.306 4.340 138,779 -0.01(-0.18%)
Jul 14, 2009 4.320 4.347 4.293 4.347 172,073 +0.01(+0.18%)
Jul 13, 2009 4.301 4.340 4.293 4.340 122,819 +0.01(+0.27%)
Jul 10, 2009 4.251 4.351 4.251 4.328 168,325 +0.03(+0.72%)
Jul 09, 2009 4.270 4.305 4.251 4.297 151,038 +0.02(+0.36%)
Jul 08, 2009 4.251 4.282 4.228 4.282 145,887 +0.04(+1.00%)
Jul 07, 2009 4.220 4.286 4.220 4.239 136,694 -0.00(-0.09%)
Jul 06, 2009 4.189 4.259 4.189 4.243 153,991 -0.02(-0.45%)
Jul 02, 2009 4.205 4.266 4.205 4.262 118,586 +0.00(+0.09%)
Jul 01, 2009 4.243 4.266 4.220 4.259 226,733 +0.02(+0.55%)
Jun 30, 2009 4.251 4.278 4.235 4.235 191,050 -0.02(-0.54%)
Jun 29, 2009 4.289 4.297 4.259 4.259 106,928 -0.03(-0.81%)
Jun 26, 2009 4.297 4.297 4.262 4.293 192,281 -0.01(-0.18%)
Jun 25, 2009 4.312 4.351 4.270 4.301 202,978 +0.00(+0.00%)
Jun 24, 2009 4.316 4.316 4.259 4.301 133,441 +0.02(+0.36%)
Jun 23, 2009 4.197 4.301 4.197 4.286 163,723 +0.07(+1.74%)
Jun 22, 2009 4.185 4.239 4.185 4.212 131,543 +0.02(+0.37%)
Jun 19, 2009 4.178 4.205 4.139 4.197 183,892 +0.03(+0.65%)
Jun 18, 2009 4.208 4.208 4.139 4.170 132,310 -0.03(-0.83%)
Jun 17, 2009 4.181 4.208 4.166 4.205 149,527 +0.00(+0.00%)
Jun 16, 2009 4.151 4.208 4.139 4.205 166,292 +0.05(+1.11%)
Jun 15, 2009 4.181 4.181 4.151 4.158 134,016 -0.03(-0.65%)
Jun 12, 2009 4.143 4.185 4.135 4.185 141,749 +0.05(+1.12%)
Jun 11, 2009 4.243 4.243 4.089 4.139 204,248 -0.08(-1.92%)
Jun 10, 2009 4.185 4.239 4.178 4.220 148,358 +0.03(+0.83%)
Jun 09, 2009 4.151 4.193 4.125 4.185 67,040 +0.06(+1.40%)
Jun 08, 2009 4.127 4.197 4.127 4.127 217,402 -0.05(-1.11%)
Jun 05, 2009 4.262 4.266 4.166 4.174 200,865 -0.08(-1.81%)
Jun 04, 2009 4.205 4.251 4.205 4.251 137,874 +0.03(+0.82%)
Jun 03, 2009 4.197 4.233 4.197 4.216 216,002 +0.01(+0.18%)
Jun 02, 2009 4.158 4.212 4.147 4.208 203,670 +0.08(+1.96%)
Jun 01, 2009 4.127 4.162 4.097 4.127 222,170 +0.03(+0.85%)
May 29, 2009 4.147 4.147 4.088 4.093 309,844 -0.02(-0.49%)
May 28, 2009 4.158 4.158 4.108 4.113 147,642 -0.02(-0.53%)
May 27, 2009 4.135 4.151 4.116 4.135 226,574 -0.01(-0.19%)
May 26, 2009 4.085 4.143 4.073 4.143 295,489 +0.07(+1.80%)
May 22, 2009 4.070 4.077 4.043 4.070 216,412 +0.02(+0.48%)
May 21, 2009 4.043 4.050 4.020 4.050 209,967 +0.00(+0.10%)
May 20, 2009 4.000 4.046 4.000 4.046 209,319 +0.03(+0.87%)
May 19, 2009 4.039 4.039 3.973 4.012 211,235 -0.02(-0.38%)
May 18, 2009 4.089 4.100 4.008 4.027 277,674 -0.03(-0.67%)
May 15, 2009 4.081 4.108 4.043 4.054 140,819 -0.05(-1.31%)
May 14, 2009 4.073 4.120 4.046 4.108 91,876 +0.04(+0.95%)
May 13, 2009 4.081 4.120 4.012 4.070 277,698 -0.03(-0.85%)
May 12, 2009 4.070 4.124 4.070 4.104 161,978 +0.04(+1.05%)
May 11, 2009 4.081 4.127 4.062 4.062 137,358 -0.03(-0.75%)
May 08, 2009 4.124 4.135 4.093 4.093 201,998 -0.03(-0.75%)
May 07, 2009 4.112 4.139 4.112 4.124 171,156 -0.00(-0.09%)
May 06, 2009 4.135 4.135 4.082 4.127 161,076 +0.02(+0.56%)
May 05, 2009 4.043 4.104 4.043 4.104 92,962 +0.06(+1.37%)
May 04, 2009 4.027 4.085 4.027 4.049 139,025 +0.03(+0.73%)
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.