Indicators

BlackRock Core Bond Trust (NY: BHK )

10.65 -0.03 (-0.28%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.571	4.571	4.508	4.540	371,313	+0.05(+1.03%)
Dec 28, 2007	4.509	4.513	4.486	4.494	291,795	+0.00(+0.09%)
Dec 27, 2007	4.436	4.552	4.436	4.490	429,509	-0.00(-0.09%)
Dec 26, 2007	4.667	4.667	4.482	4.494	372,283	-0.04(-0.85%)
Dec 24, 2007	4.667	4.725	4.525	4.532	147,510	-0.02(-0.42%)
Dec 21, 2007	4.548	4.606	4.521	4.552	229,172	+0.02(+0.43%)
Dec 20, 2007	4.532	4.566	4.521	4.532	325,611	+0.00(+0.00%)
Dec 19, 2007	4.567	4.567	4.505	4.532	251,726	+0.01(+0.26%)
Dec 18, 2007	4.502	4.544	4.494	4.521	296,316	+0.01(+0.26%)
Dec 17, 2007	4.552	4.567	4.494	4.509	292,428	-0.06(-1.35%)
Dec 14, 2007	4.621	4.629	4.534	4.571	197,803	-0.05(-1.09%)
Dec 13, 2007	4.590	4.629	4.590	4.621	141,288	-0.00(-0.08%)
Dec 12, 2007	4.648	4.675	4.590	4.625	255,874	+0.02(+0.33%)
Dec 11, 2007	4.617	4.656	4.586	4.610	172,138	-0.03(-0.75%)
Dec 10, 2007	4.675	4.694	4.644	4.644	190,026	-0.04(-0.91%)
Dec 07, 2007	4.760	4.760	4.664	4.687	210,766	-0.04(-0.90%)
Dec 06, 2007	4.783	4.783	4.714	4.729	242,653	-0.07(-1.53%)
Dec 05, 2007	4.764	4.802	4.745	4.802	130,659	+0.04(+0.81%)
Dec 04, 2007	4.671	4.799	4.671	4.764	200,401	+0.02(+0.41%)

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.