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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Nov 01, 2006 4.982 5.060 4.978 5.056 273,263 +0.06(+1.17%)
Oct 31, 2006 5.006 5.009 4.990 4.998 165,450 +0.01(+0.16%)
Oct 30, 2006 4.994 5.010 4.982 4.990 172,398 -0.00(-0.08%)
Oct 27, 2006 4.990 5.013 4.982 4.994 131,743 -0.01(-0.16%)
Oct 26, 2006 4.978 5.029 4.963 5.002 240,328 +0.02(+0.47%)
Oct 25, 2006 4.971 4.986 4.959 4.978 140,491 +0.01(+0.16%)
Oct 24, 2006 4.982 4.994 4.951 4.971 299,509 -0.01(-0.23%)
Oct 23, 2006 4.994 4.998 4.955 4.982 133,544 -0.01(-0.16%)
Oct 20, 2006 5.025 5.025 4.986 4.990 182,690 -0.02(-0.47%)
Oct 19, 2006 5.017 5.033 4.994 5.013 192,468 -0.00(-0.08%)
Oct 18, 2006 4.994 5.021 4.994 5.017 115,017 +0.02(+0.47%)
Oct 17, 2006 5.013 5.033 4.994 4.994 248,562 -0.01(-0.23%)
Oct 16, 2006 5.033 5.052 5.006 5.006 108,070 -0.05(-0.92%)
Oct 13, 2006 5.002 5.052 4.999 5.052 126,854 +0.03(+0.62%)
Oct 12, 2006 5.048 5.048 5.013 5.021 117,076 -0.03(-0.62%)
Oct 11, 2006 5.056 5.072 5.037 5.052 227,719 -0.00(-0.00%)
Oct 10, 2006 5.052 5.118 5.052 5.052 168,023 -0.02(-0.46%)
Oct 09, 2006 5.111 5.130 5.076 5.076 168,538 -0.04(-0.76%)
Oct 06, 2006 5.118 5.126 5.091 5.114 139,205 -0.00(-0.08%)
Oct 05, 2006 5.099 5.118 5.083 5.118 135,088 +0.02(+0.46%)
Oct 04, 2006 5.087 5.099 5.060 5.095 138,690 +0.01(+0.23%)
Oct 03, 2006 5.064 5.099 5.046 5.083 260,141 +0.03(+0.54%)
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.