Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 4.580 4.588 4.588 4.588 105,217 +0.00(+0.00%)
Dec 30, 2009 4.518 4.592 4.518 4.588 265,856 +0.04(+0.85%)
Dec 29, 2009 4.603 4.603 4.507 4.549 213,610 -0.13(-2.72%)
Dec 28, 2009 4.654 4.692 4.654 4.677 258,475 +0.01(+0.17%)
Dec 24, 2009 4.669 4.681 4.646 4.669 94,631 +0.02(+0.41%)
Dec 23, 2009 4.634 4.665 4.634 4.650 137,451 +0.00(+0.00%)
Dec 22, 2009 4.638 4.650 4.630 4.650 170,818 +0.03(+0.58%)
Dec 21, 2009 4.696 4.696 4.623 4.623 222,429 -0.06(-1.24%)
Dec 18, 2009 4.684 4.684 4.623 4.681 191,556 +0.06(+1.25%)
Dec 17, 2009 4.565 4.623 4.561 4.623 183,555 +0.00(+0.08%)
Dec 16, 2009 4.603 4.623 4.580 4.619 108,713 +0.00(+0.09%)
Dec 15, 2009 4.596 4.623 4.580 4.615 179,585 +0.00(+0.08%)
Dec 14, 2009 4.607 4.623 4.607 4.611 140,507 -0.01(-0.25%)
Dec 11, 2009 4.654 4.654 4.592 4.623 151,850 -0.04(-0.91%)
Dec 10, 2009 4.665 4.677 4.642 4.665 89,100 +0.02(+0.33%)
Dec 09, 2009 4.669 4.677 4.625 4.650 169,247 -0.03(-0.74%)
Dec 08, 2009 4.603 4.684 4.603 4.684 244,548 +0.04(+0.91%)
Dec 07, 2009 4.634 4.654 4.621 4.642 121,511 +0.00(+0.08%)
Dec 04, 2009 4.696 4.696 4.630 4.638 198,921 -0.03(-0.66%)
Dec 03, 2009 4.704 4.708 4.665 4.669 140,362 -0.02(-0.39%)
Dec 02, 2009 4.704 4.704 4.661 4.687 122,791 -0.02(-0.35%)
Dec 01, 2009 4.727 4.735 4.704 4.704 176,587 -0.00(-0.08%)
Nov 30, 2009 4.727 4.727 4.657 4.708 181,604 +0.02(+0.41%)
Nov 27, 2009 4.646 4.700 4.646 4.688 78,654 +0.01(+0.25%)
Nov 25, 2009 4.646 4.677 4.646 4.677 241,259 +0.04(+0.92%)
Nov 24, 2009 4.607 4.665 4.596 4.634 307,920 +0.02(+0.50%)
Nov 23, 2009 4.607 4.611 4.580 4.611 237,154 +0.04(+0.84%)
Nov 20, 2009 4.549 4.573 4.549 4.573 133,953 +0.05(+1.02%)
Nov 19, 2009 4.588 4.588 4.515 4.526 388,432 -0.05(-1.10%)
Nov 18, 2009 4.511 4.592 4.511 4.576 309,252 +0.07(+1.54%)
Nov 17, 2009 4.495 4.511 4.491 4.507 428,897 +0.03(+0.60%)
Nov 16, 2009 4.491 4.491 4.468 4.480 267,885 +0.02(+0.35%)
Nov 13, 2009 4.461 4.495 4.461 4.464 229,162 +0.01(+0.26%)
Nov 12, 2009 4.484 4.484 4.449 4.453 317,475 -0.02(-0.35%)
Nov 11, 2009 4.495 4.495 4.437 4.468 299,233 -0.02(-0.34%)
Nov 10, 2009 4.484 4.499 4.464 4.484 248,355 -0.02(-0.51%)
Nov 09, 2009 4.518 4.534 4.495 4.507 449,723 -0.02(-0.43%)
Nov 06, 2009 4.538 4.538 4.507 4.526 150,725 +0.00(+0.09%)
Nov 05, 2009 4.538 4.538 4.511 4.522 179,647 -0.01(-0.17%)
Nov 04, 2009 4.553 4.553 4.507 4.530 267,032 -0.01(-0.25%)
Nov 03, 2009 4.549 4.553 4.507 4.542 216,253 -0.01(-0.17%)
Nov 02, 2009 4.573 4.580 4.526 4.549 215,999 -0.00(-0.08%)
Oct 30, 2009 4.580 4.600 4.495 4.553 198,506 -0.03(-0.59%)
Oct 29, 2009 4.573 4.611 4.573 4.580 215,375 +0.04(+0.85%)
Oct 28, 2009 4.596 4.661 4.515 4.542 331,887 -0.09(-1.92%)
Oct 27, 2009 4.611 4.630 4.611 4.630 144,298 +0.03(+0.76%)
Oct 26, 2009 4.704 4.704 4.592 4.596 335,880 -0.11(-2.30%)
Oct 23, 2009 4.661 4.704 4.650 4.704 190,221 +0.03(+0.74%)
Oct 22, 2009 4.677 4.711 4.665 4.669 164,266 +0.02(+0.41%)
Oct 21, 2009 4.700 4.700 4.650 4.650 121,894 -0.04(-0.90%)
Oct 20, 2009 4.688 4.700 4.687 4.692 130,254 -0.01(-0.25%)
Oct 19, 2009 4.692 4.704 4.634 4.704 207,372 +0.04(+0.91%)
Oct 16, 2009 4.692 4.692 4.638 4.661 147,372 -0.03(-0.74%)
Oct 15, 2009 4.704 4.704 4.638 4.696 176,786 -0.01(-0.25%)
Oct 14, 2009 4.727 4.727 4.677 4.708 173,269 +0.02(+0.33%)
Oct 13, 2009 4.746 4.748 4.684 4.692 193,367 -0.10(-2.17%)
Oct 12, 2009 4.747 4.796 4.742 4.796 147,291 +0.01(+0.16%)
Oct 09, 2009 4.812 4.825 4.765 4.789 142,974 -0.05(-0.96%)
Oct 08, 2009 4.835 4.835 4.796 4.835 216,134 +0.03(+0.56%)
Oct 07, 2009 4.804 4.819 4.796 4.808 122,262 -0.01(-0.24%)
Oct 06, 2009 4.831 4.835 4.800 4.819 137,462 +0.01(+0.22%)
Oct 05, 2009 4.831 4.831 4.800 4.809 90,614 -0.01(-0.14%)
Oct 02, 2009 4.804 4.827 4.802 4.816 141,533 +0.01(+0.24%)
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.