Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.148	4.148	4.089	4.094	309,739	-0.02(-0.49%)
May 28, 2009	4.160	4.160	4.109	4.114	147,592	-0.02(-0.53%)
May 27, 2009	4.136	4.152	4.117	4.136	226,498	-0.01(-0.19%)
May 26, 2009	4.086	4.144	4.075	4.144	295,389	+0.07(+1.80%)
May 22, 2009	4.071	4.079	4.044	4.071	216,339	+0.02(+0.48%)
May 21, 2009	4.044	4.052	4.021	4.052	209,896	+0.00(+0.10%)
May 20, 2009	4.001	4.048	4.001	4.048	209,248	+0.03(+0.87%)
May 19, 2009	4.040	4.040	3.974	4.013	211,163	-0.02(-0.38%)
May 18, 2009	4.090	4.102	4.009	4.028	277,580	-0.03(-0.67%)
May 15, 2009	4.082	4.109	4.044	4.055	140,771	-0.05(-1.31%)
May 14, 2009	4.075	4.121	4.048	4.109	91,845	+0.04(+0.95%)
May 13, 2009	4.082	4.121	4.013	4.071	277,603	-0.03(-0.85%)
May 12, 2009	4.071	4.125	4.071	4.106	161,923	+0.04(+1.05%)
May 11, 2009	4.082	4.129	4.063	4.063	137,311	-0.03(-0.75%)
May 08, 2009	4.125	4.136	4.094	4.094	201,930	-0.03(-0.75%)
May 07, 2009	4.113	4.140	4.113	4.125	171,098	-0.00(-0.09%)
May 06, 2009	4.136	4.136	4.083	4.129	161,022	+0.02(+0.56%)
May 05, 2009	4.044	4.106	4.044	4.106	92,931	+0.06(+1.37%)
May 04, 2009	4.028	4.086	4.028	4.050	138,978	+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.