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

BlackRock Core Bond Trust (NY: BHK )

10.81 +0.07 (+0.70%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 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, 2007 4.541 4.541 4.478 4.510 373,756 +0.05(+1.03%)
Dec 28, 2007 4.480 4.484 4.457 4.464 293,715 +0.00(+0.09%)
Dec 27, 2007 4.407 4.522 4.407 4.461 432,335 -0.00(-0.09%)
Dec 26, 2007 4.637 4.637 4.453 4.464 374,732 -0.04(-0.85%)
Dec 24, 2007 4.637 4.694 4.495 4.503 148,480 -0.02(-0.42%)
Dec 21, 2007 4.518 4.576 4.491 4.522 230,680 +0.02(+0.43%)
Dec 20, 2007 4.503 4.536 4.491 4.503 327,753 +0.00(+0.00%)
Dec 19, 2007 4.537 4.537 4.476 4.503 253,382 +0.01(+0.26%)
Dec 18, 2007 4.472 4.514 4.464 4.491 298,266 +0.01(+0.26%)
Dec 17, 2007 4.522 4.537 4.464 4.480 294,352 -0.06(-1.35%)
Dec 14, 2007 4.591 4.599 4.505 4.541 199,105 -0.05(-1.09%)
Dec 13, 2007 4.560 4.599 4.560 4.591 142,218 -0.00(-0.08%)
Dec 12, 2007 4.618 4.645 4.560 4.595 257,558 +0.02(+0.33%)
Dec 11, 2007 4.587 4.625 4.556 4.579 173,271 -0.03(-0.75%)
Dec 10, 2007 4.645 4.664 4.614 4.614 191,276 -0.04(-0.91%)
Dec 07, 2007 4.729 4.729 4.633 4.656 212,152 -0.04(-0.90%)
Dec 06, 2007 4.752 4.752 4.683 4.698 244,249 -0.07(-1.53%)
Dec 05, 2007 4.733 4.771 4.714 4.771 131,519 +0.04(+0.81%)
Dec 04, 2007 4.641 4.767 4.641 4.733 201,719 +0.02(+0.41%)
Dec 03, 2007 4.729 4.767 4.706 4.714 211,369 -0.04(-0.81%)
Nov 30, 2007 4.729 4.752 4.691 4.752 193,886 +0.07(+1.47%)
Nov 29, 2007 4.687 4.698 4.656 4.683 162,572 +0.00(+0.08%)
Nov 28, 2007 4.694 4.729 4.664 4.679 226,244 -0.02(-0.33%)
Nov 27, 2007 4.606 4.714 4.591 4.694 272,171 +0.10(+2.08%)
Nov 26, 2007 4.553 4.614 4.553 4.599 108,558 +0.00(+0.00%)
Nov 23, 2007 4.602 4.633 4.599 4.599 41,491 +0.00(+0.00%)
Nov 21, 2007 4.522 4.633 4.522 4.599 143,264 -0.01(-0.25%)
Nov 20, 2007 4.599 4.664 4.564 4.610 247,120 +0.01(+0.25%)
Nov 19, 2007 4.618 4.637 4.599 4.599 174,836 -0.01(-0.17%)
Nov 16, 2007 4.595 4.622 4.595 4.606 130,214 +0.01(+0.17%)
Nov 15, 2007 4.622 4.625 4.591 4.599 159,440 -0.01(-0.17%)
Nov 14, 2007 4.645 4.652 4.606 4.606 248,163 -0.03(-0.66%)
Nov 13, 2007 4.645 4.647 4.625 4.637 118,210 -0.02(-0.33%)
Nov 12, 2007 4.645 4.664 4.629 4.652 185,796 -0.00(-0.08%)
Nov 09, 2007 4.618 4.656 4.614 4.656 101,509 +0.03(+0.58%)
Nov 08, 2007 4.625 4.645 4.599 4.629 297,483 -0.01(-0.17%)
Nov 07, 2007 4.652 4.664 4.625 4.637 360,372 -0.04(-0.82%)
Nov 06, 2007 4.675 4.686 4.652 4.675 183,187 +0.00(+0.02%)
Nov 05, 2007 4.675 4.702 4.668 4.674 277,912 -0.01(-0.19%)
Nov 02, 2007 4.698 4.702 4.668 4.683 126,561 -0.01(-0.16%)
Nov 01, 2007 4.675 4.691 4.664 4.691 97,856 +0.00(+0.08%)
Oct 31, 2007 4.687 4.714 4.671 4.687 119,776 +0.00(+0.00%)
Oct 30, 2007 4.691 4.702 4.683 4.687 159,440 +0.01(+0.16%)
Oct 29, 2007 4.687 4.702 4.675 4.679 132,823 -0.02(-0.33%)
Oct 26, 2007 4.694 4.698 4.679 4.694 80,372 +0.01(+0.16%)
Oct 25, 2007 4.694 4.702 4.671 4.687 213,718 +0.00(+0.08%)
Oct 24, 2007 4.660 4.691 4.656 4.683 127,865 +0.03(+0.58%)
Oct 23, 2007 4.656 4.671 4.641 4.656 204,585 +0.01(+0.25%)
Oct 22, 2007 4.629 4.664 4.622 4.645 138,042 -0.00(-0.08%)
Oct 19, 2007 4.633 4.652 4.602 4.648 202,497 +0.02(+0.33%)
Oct 18, 2007 4.641 4.660 4.633 4.633 223,895 -0.00(-0.08%)
Oct 17, 2007 4.633 4.660 4.618 4.637 228,070 -0.02(-0.33%)
Oct 16, 2007 4.645 4.679 4.633 4.652 120,298 -0.01(-0.16%)
Oct 15, 2007 4.691 4.698 4.656 4.660 103,597 -0.03(-0.65%)
Oct 12, 2007 4.698 4.714 4.683 4.691 44,100 -0.01(-0.24%)
Oct 11, 2007 4.717 4.767 4.675 4.702 204,324 -0.05(-1.05%)
Oct 10, 2007 4.710 4.763 4.710 4.752 144,566 +0.02(+0.49%)
Oct 09, 2007 4.717 4.738 4.706 4.729 187,362 +0.02(+0.41%)
Oct 08, 2007 4.775 4.775 4.706 4.710 137,781 -0.05(-0.97%)
Oct 05, 2007 4.733 4.779 4.729 4.756 184,752 +0.03(+0.57%)
Oct 04, 2007 4.767 4.779 4.729 4.729 73,066 -0.02(-0.48%)
Oct 03, 2007 4.740 4.775 4.721 4.752 173,793 +0.01(+0.24%)
Oct 02, 2007 4.760 4.786 4.740 4.740 77,763 -0.03(-0.64%)
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.