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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.42%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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 (%)
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%)
May 01, 2009 4.031 4.050 3.989 4.019 224,871 +0.02(+0.48%)
Apr 30, 2009 4.043 4.058 4.000 4.000 194,039 -0.01(-0.19%)
Apr 29, 2009 4.035 4.050 3.981 4.008 238,360 +0.01(+0.29%)
Apr 28, 2009 3.931 4.004 3.892 3.996 250,433 +0.02(+0.49%)
Apr 27, 2009 3.954 4.016 3.954 3.977 205,070 -0.03(-0.67%)
Apr 24, 2009 4.019 4.031 3.950 4.004 237,382 -0.01(-0.19%)
Apr 23, 2009 3.973 4.012 3.942 4.012 164,107 +0.02(+0.58%)
Apr 22, 2009 3.969 3.989 3.919 3.989 204,497 +0.02(+0.49%)
Apr 21, 2009 3.881 3.973 3.881 3.969 270,480 +0.08(+2.18%)
Apr 20, 2009 3.908 3.979 3.881 3.884 327,003 -0.04(-0.98%)
Apr 17, 2009 3.927 3.950 3.896 3.923 233,717 +0.03(+0.69%)
Apr 16, 2009 3.884 3.908 3.877 3.896 291,676 +0.02(+0.50%)
Apr 15, 2009 3.869 3.962 3.857 3.877 273,308 -0.03(-0.69%)
Apr 14, 2009 3.904 4.097 3.892 3.904 340,316 -0.00(-0.10%)
Apr 13, 2009 3.904 3.962 3.857 3.908 235,010 +0.01(+0.20%)
Apr 09, 2009 3.938 4.019 3.888 3.900 201,710 -0.03(-0.79%)
Apr 08, 2009 3.842 3.966 3.819 3.931 223,808 +0.08(+2.21%)
Apr 07, 2009 3.846 3.915 3.830 3.846 219,297 -0.08(-2.06%)
Apr 06, 2009 3.857 3.927 3.815 3.927 271,481 +0.01(+0.30%)
Apr 03, 2009 3.977 3.992 3.865 3.915 336,429 -0.09(-2.31%)
Apr 02, 2009 4.070 4.108 4.004 4.008 198,957 -0.04(-1.05%)
Apr 01, 2009 3.896 4.081 3.896 4.050 180,543 +0.08(+1.94%)
Mar 31, 2009 3.954 4.039 3.938 3.973 411,165 +0.00(+0.00%)
Mar 30, 2009 4.031 4.062 3.888 3.973 849,872 -0.35(-8.04%)
Mar 26, 2009 4.262 4.340 4.262 4.320 178,466 +0.05(+1.08%)
Mar 25, 2009 4.205 4.282 4.193 4.274 249,276 +0.11(+2.59%)
Mar 24, 2009 4.143 4.235 4.108 4.166 295,873 +0.02(+0.56%)
Mar 23, 2009 4.112 4.158 4.112 4.143 215,647 +0.14(+3.57%)
Mar 20, 2009 4.004 4.048 3.977 4.000 186,101 -0.05(-1.33%)
Mar 19, 2009 4.093 4.205 4.031 4.054 307,378 -0.04(-0.94%)
Mar 18, 2009 4.050 4.151 4.016 4.093 322,355 +0.05(+1.24%)
Mar 17, 2009 4.058 4.088 3.927 4.043 298,295 -0.02(-0.38%)
Mar 16, 2009 4.104 4.135 4.054 4.058 184,172 -0.04(-1.03%)
Mar 13, 2009 4.100 4.100 4.050 4.100 0 +0.00(+0.00%)
Mar 12, 2009 4.073 4.120 4.021 4.100 608,199 +0.00(+0.00%)
Mar 11, 2009 4.012 4.201 3.915 4.100 211,377 +0.13(+3.30%)
Mar 10, 2009 3.838 3.973 3.838 3.969 202,159 +0.13(+3.31%)
Mar 09, 2009 3.857 3.915 3.830 3.842 272,717 -0.08(-2.06%)
Mar 06, 2009 3.958 4.023 3.881 3.923 0 -0.02(-0.59%)
Mar 05, 2009 4.000 4.009 3.934 3.946 118,443 -0.10(-2.57%)
Mar 04, 2009 4.124 4.124 3.994 4.050 298,245 -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.