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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2009 4.761 4.761 4.691 4.741 180,310 +0.02(+0.41%)
Nov 27, 2009 4.679 4.734 4.679 4.722 78,093 +0.01(+0.25%)
Nov 25, 2009 4.679 4.710 4.679 4.710 239,540 +0.04(+0.92%)
Nov 24, 2009 4.640 4.699 4.629 4.668 305,726 +0.02(+0.50%)
Nov 23, 2009 4.640 4.644 4.613 4.644 235,464 +0.04(+0.84%)
Nov 20, 2009 4.582 4.605 4.582 4.605 132,998 +0.05(+1.02%)
Nov 19, 2009 4.621 4.621 4.547 4.559 385,664 -0.05(-1.10%)
Nov 18, 2009 4.543 4.625 4.543 4.609 307,048 +0.07(+1.54%)
Nov 17, 2009 4.528 4.543 4.524 4.539 425,841 +0.03(+0.60%)
Nov 16, 2009 4.524 4.524 4.500 4.512 265,976 +0.02(+0.35%)
Nov 13, 2009 4.493 4.528 4.493 4.497 227,529 +0.01(+0.26%)
Nov 12, 2009 4.516 4.516 4.481 4.485 315,213 -0.02(-0.35%)
Nov 11, 2009 4.528 4.528 4.469 4.500 297,101 -0.02(-0.34%)
Nov 10, 2009 4.516 4.531 4.497 4.516 246,585 -0.02(-0.51%)
Nov 09, 2009 4.551 4.566 4.528 4.539 446,518 -0.02(-0.43%)
Nov 06, 2009 4.570 4.570 4.539 4.559 149,651 +0.00(+0.09%)
Nov 05, 2009 4.570 4.570 4.543 4.555 178,367 -0.01(-0.17%)
Nov 04, 2009 4.586 4.586 4.539 4.563 265,130 -0.01(-0.25%)
Nov 03, 2009 4.582 4.586 4.539 4.574 214,712 -0.01(-0.17%)
Nov 02, 2009 4.605 4.613 4.559 4.582 214,460 -0.00(-0.08%)
Oct 30, 2009 4.613 4.633 4.528 4.586 197,092 -0.03(-0.59%)
Oct 29, 2009 4.605 4.644 4.605 4.613 213,840 +0.04(+0.85%)
Oct 28, 2009 4.629 4.695 4.547 4.574 329,522 -0.09(-1.92%)
Oct 27, 2009 4.644 4.664 4.644 4.664 143,270 +0.03(+0.76%)
Oct 26, 2009 4.737 4.737 4.625 4.629 333,487 -0.11(-2.30%)
Oct 23, 2009 4.695 4.737 4.683 4.737 188,866 +0.03(+0.74%)
Oct 22, 2009 4.710 4.745 4.699 4.702 163,096 +0.02(+0.41%)
Oct 21, 2009 4.734 4.734 4.683 4.683 121,026 -0.04(-0.90%)
Oct 20, 2009 4.722 4.734 4.721 4.726 129,326 -0.01(-0.25%)
Oct 19, 2009 4.726 4.737 4.668 4.737 205,894 +0.04(+0.91%)
Oct 16, 2009 4.726 4.726 4.671 4.695 146,322 -0.03(-0.74%)
Oct 15, 2009 4.737 4.737 4.671 4.730 175,527 -0.01(-0.25%)
Oct 14, 2009 4.761 4.761 4.710 4.741 172,035 +0.02(+0.33%)
Oct 13, 2009 4.780 4.783 4.718 4.726 191,989 -0.10(-2.17%)
Oct 12, 2009 4.782 4.831 4.776 4.831 146,242 +0.01(+0.16%)
Oct 09, 2009 4.846 4.860 4.800 4.823 141,955 -0.05(-0.96%)
Oct 08, 2009 4.870 4.870 4.831 4.870 214,594 +0.03(+0.56%)
Oct 07, 2009 4.839 4.854 4.831 4.842 121,391 -0.01(-0.24%)
Oct 06, 2009 4.866 4.870 4.835 4.854 136,482 +0.01(+0.22%)
Oct 05, 2009 4.866 4.866 4.835 4.843 89,968 -0.01(-0.14%)
Oct 02, 2009 4.839 4.862 4.836 4.850 140,525 +0.01(+0.24%)
Oct 01, 2009 4.854 4.858 4.827 4.839 225,658 -0.02(-0.32%)
Sep 30, 2009 4.839 4.854 4.808 4.854 262,503 +0.02(+0.32%)
Sep 29, 2009 4.835 4.839 4.811 4.839 223,098 +0.02(+0.48%)
Sep 28, 2009 4.858 4.873 4.811 4.815 208,210 -0.04(-0.88%)
Sep 25, 2009 4.839 4.866 4.819 4.858 161,346 +0.04(+0.80%)
Sep 24, 2009 4.850 4.862 4.811 4.819 164,112 -0.01(-0.11%)
Sep 23, 2009 4.819 4.858 4.792 4.825 283,731 -0.03(-0.53%)
Sep 22, 2009 4.866 4.873 4.807 4.850 172,228 +0.01(+0.24%)
Sep 21, 2009 4.831 4.839 4.811 4.839 176,293 +0.02(+0.40%)
Sep 18, 2009 4.858 4.858 4.768 4.819 248,219 -0.02(-0.40%)
Sep 17, 2009 4.811 4.839 4.792 4.839 145,887 +0.06(+1.26%)
Sep 16, 2009 4.788 4.827 4.757 4.778 192,123 +0.01(+0.12%)
Sep 15, 2009 4.749 4.772 4.741 4.772 189,686 +0.02(+0.33%)
Sep 14, 2009 4.769 4.772 4.726 4.757 152,155 +0.02(+0.41%)
Sep 11, 2009 4.765 4.784 4.702 4.737 150,881 -0.00(-0.08%)
Sep 10, 2009 4.749 4.769 4.718 4.741 102,080 +0.02(+0.41%)
Sep 09, 2009 4.734 4.734 4.718 4.722 112,372 -0.01(-0.25%)
Sep 08, 2009 4.726 4.753 4.722 4.734 118,097 +0.00(+0.00%)
Sep 04, 2009 4.741 4.741 4.702 4.734 105,358 +0.03(+0.58%)
Sep 03, 2009 4.664 4.718 4.660 4.706 142,143 +0.02(+0.33%)
Sep 02, 2009 4.679 4.702 4.652 4.691 173,957 -0.00(-0.08%)
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.