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

BlackRock Core Bond Trust (NY: BHK )

10.46 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 (%)
Jan 31, 2007 4.978 5.017 4.975 5.002 495,065 +0.03(+0.63%)
Jan 30, 2007 4.916 4.971 4.916 4.971 347,883 +0.01(+0.16%)
Jan 29, 2007 4.889 4.963 4.889 4.963 426,106 +0.05(+1.11%)
Jan 26, 2007 4.897 4.920 4.897 4.908 203,018 +0.01(+0.24%)
Jan 25, 2007 4.920 4.936 4.897 4.897 233,380 -0.02(-0.47%)
Jan 24, 2007 4.928 4.951 4.920 4.920 287,158 -0.01(-0.16%)
Jan 23, 2007 4.955 4.971 4.916 4.928 374,129 -0.03(-0.55%)
Jan 22, 2007 4.971 4.978 4.932 4.955 489,919 -0.03(-0.62%)
Jan 19, 2007 5.013 5.044 4.986 4.986 456,726 -0.05(-0.92%)
Jan 18, 2007 5.021 5.033 5.010 5.033 154,643 +0.02(+0.46%)
Jan 17, 2007 5.010 5.033 4.998 5.010 136,631 -0.01(-0.15%)
Jan 16, 2007 5.021 5.029 5.002 5.017 193,754 +0.00(+0.08%)
Jan 12, 2007 5.006 5.033 4.986 5.013 135,602 +0.01(+0.16%)
Jan 11, 2007 4.986 5.013 4.975 5.006 105,240 +0.00(+0.08%)
Jan 10, 2007 4.994 5.006 4.971 5.002 154,386 +0.01(+0.23%)
Jan 09, 2007 4.978 5.002 4.963 4.990 84,397 +0.00(+0.00%)
Jan 08, 2007 4.963 4.990 4.956 4.990 135,088 +0.02(+0.47%)
Jan 05, 2007 5.002 5.002 4.963 4.967 178,058 -0.03(-0.70%)
Jan 04, 2007 4.959 5.002 4.959 5.002 106,269 +0.03(+0.70%)
Jan 03, 2007 4.928 4.978 4.924 4.967 197,614 +0.04(+0.79%)
Dec 29, 2006 4.963 4.967 4.928 4.928 316,749 -0.03(-0.55%)
Dec 28, 2006 4.982 4.998 4.955 4.955 137,918 -0.05(-0.93%)
Dec 27, 2006 4.998 5.002 4.978 5.002 188,608 +0.01(+0.18%)
Dec 26, 2006 4.982 5.010 4.978 4.993 152,585 -0.01(-0.18%)
Dec 22, 2006 4.986 5.010 4.975 5.002 157,216 -0.03(-0.62%)
Dec 21, 2006 4.994 5.033 4.994 5.033 242,901 +0.03(+0.62%)
Dec 20, 2006 4.967 5.025 4.963 5.002 203,018 +0.03(+0.55%)
Dec 19, 2006 4.955 4.975 4.947 4.975 200,702 +0.02(+0.39%)
Dec 18, 2006 4.975 4.990 4.955 4.955 215,368 -0.03(-0.55%)
Dec 15, 2006 5.013 5.029 4.975 4.982 258,854 -0.03(-0.62%)
Dec 14, 2006 4.998 5.017 4.994 5.013 170,082 +0.01(+0.23%)
Dec 13, 2006 5.017 5.048 4.998 5.002 177,544 -0.06(-1.15%)
Dec 12, 2006 5.033 5.064 5.033 5.060 210,737 +0.03(+0.54%)
Dec 11, 2006 5.037 5.079 5.033 5.033 165,193 -0.02(-0.38%)
Dec 08, 2006 5.041 5.076 5.037 5.052 160,304 +0.00(+0.08%)
Dec 07, 2006 5.037 5.076 5.037 5.048 110,386 +0.01(+0.15%)
Dec 06, 2006 5.025 5.056 5.025 5.041 210,480 -0.00(-0.08%)
Dec 05, 2006 5.006 5.072 5.002 5.044 211,509 +0.02(+0.46%)
Dec 04, 2006 4.994 5.029 4.986 5.021 218,199 +0.02(+0.31%)
Dec 01, 2006 5.010 5.029 4.982 5.006 173,684 +0.00(+0.00%)
Nov 30, 2006 4.998 5.013 4.963 5.006 230,035 +0.03(+0.55%)
Nov 29, 2006 4.975 5.002 4.963 4.978 235,439 -0.02(-0.39%)
Nov 28, 2006 4.990 5.002 4.959 4.998 199,415 +0.03(+0.55%)
Nov 27, 2006 4.951 4.975 4.951 4.971 193,497 +0.00(+0.08%)
Nov 24, 2006 4.951 4.975 4.947 4.967 101,380 +0.00(+0.08%)
Nov 22, 2006 4.947 4.978 4.947 4.963 273,521 +0.01(+0.16%)
Nov 21, 2006 4.982 4.992 4.943 4.955 225,918 -0.04(-0.78%)
Nov 20, 2006 4.990 5.010 4.978 4.994 238,526 -0.01(-0.16%)
Nov 17, 2006 4.959 5.013 4.955 5.002 244,959 +0.03(+0.70%)
Nov 16, 2006 4.932 4.971 4.928 4.967 163,134 +0.02(+0.47%)
Nov 15, 2006 4.912 4.967 4.912 4.943 174,456 +0.01(+0.16%)
Nov 14, 2006 4.901 4.963 4.901 4.936 152,842 +0.03(+0.63%)
Nov 13, 2006 4.901 4.912 4.897 4.905 161,076 -0.03(-0.71%)
Nov 10, 2006 4.947 4.963 4.924 4.940 123,509 +0.00(+0.00%)
Nov 09, 2006 4.947 4.971 4.920 4.940 177,029 -0.02(-0.47%)
Nov 08, 2006 4.959 4.982 4.936 4.963 156,444 +0.00(+0.08%)
Nov 07, 2006 5.013 5.017 4.951 4.959 154,901 -0.02(-0.31%)
Nov 06, 2006 4.967 4.994 4.956 4.975 79,508 +0.01(+0.23%)
Nov 03, 2006 4.986 5.017 4.963 4.963 80,538 -0.06(-1.16%)
Nov 02, 2006 5.060 5.060 5.000 5.021 162,620 -0.03(-0.69%)
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.