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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2007 5.024 5.066 5.024 5.062 140,391 +0.04(+0.84%)
Feb 27, 2007 5.016 5.058 5.001 5.020 166,486 +0.00(+0.00%)
Feb 26, 2007 4.989 5.032 4.982 5.020 210,326 +0.04(+0.77%)
Feb 23, 2007 4.894 4.982 4.894 4.982 226,505 +0.05(+0.93%)
Feb 22, 2007 4.924 4.936 4.905 4.936 338,974 +0.00(+0.08%)
Feb 21, 2007 4.905 4.940 4.905 4.932 211,891 +0.01(+0.23%)
Feb 20, 2007 4.894 4.928 4.890 4.920 190,232 +0.02(+0.47%)
Feb 16, 2007 4.917 4.932 4.890 4.897 151,612 -0.00(-0.08%)
Feb 15, 2007 4.894 4.920 4.888 4.901 181,882 +0.01(+0.23%)
Feb 14, 2007 4.878 4.897 4.874 4.890 144,096 +0.01(+0.16%)
Feb 13, 2007 4.897 4.909 4.871 4.882 135,848 -0.05(-1.01%)
Feb 12, 2007 4.890 4.932 4.886 4.932 141,474 +0.03(+0.70%)
Feb 09, 2007 4.897 4.924 4.897 4.897 99,161 -0.01(-0.16%)
Feb 08, 2007 4.905 4.924 4.901 4.905 198,583 +0.00(+0.00%)
Feb 07, 2007 4.905 4.936 4.901 4.905 171,966 +0.00(+0.00%)
Feb 06, 2007 4.901 4.928 4.897 4.905 213,196 -0.02(-0.31%)
Feb 05, 2007 4.917 4.932 4.894 4.920 283,653 -0.01(-0.24%)
Feb 02, 2007 4.897 4.959 4.897 4.932 218,676 +0.03(+0.55%)
Feb 01, 2007 4.920 4.959 4.901 4.905 278,695 -0.03(-0.54%)
Jan 31, 2007 4.909 4.947 4.905 4.932 502,068 +0.03(+0.63%)
Jan 30, 2007 4.848 4.901 4.848 4.901 352,805 +0.01(+0.16%)
Jan 29, 2007 4.821 4.894 4.821 4.894 432,134 +0.05(+1.11%)
Jan 26, 2007 4.829 4.851 4.829 4.840 205,889 +0.01(+0.24%)
Jan 25, 2007 4.851 4.867 4.829 4.829 236,682 -0.02(-0.47%)
Jan 24, 2007 4.859 4.882 4.851 4.851 291,220 -0.01(-0.16%)
Jan 23, 2007 4.886 4.901 4.848 4.859 379,422 -0.03(-0.55%)
Jan 22, 2007 4.901 4.909 4.863 4.886 496,849 -0.03(-0.62%)
Jan 19, 2007 4.943 4.974 4.917 4.917 463,187 -0.05(-0.92%)
Jan 18, 2007 4.951 4.963 4.940 4.963 156,831 +0.02(+0.46%)
Jan 17, 2007 4.940 4.963 4.928 4.940 138,564 -0.01(-0.16%)
Jan 16, 2007 4.951 4.959 4.932 4.947 196,495 +0.00(+0.08%)
Jan 12, 2007 4.936 4.963 4.917 4.943 137,520 +0.01(+0.16%)
Jan 11, 2007 4.917 4.943 4.905 4.936 106,728 +0.00(+0.08%)
Jan 10, 2007 4.924 4.936 4.901 4.932 156,570 +0.01(+0.23%)
Jan 09, 2007 4.909 4.932 4.894 4.920 85,591 +0.00(+0.00%)
Jan 08, 2007 4.894 4.920 4.887 4.920 136,999 +0.02(+0.47%)
Jan 05, 2007 4.932 4.932 4.894 4.897 180,577 -0.03(-0.70%)
Jan 04, 2007 4.890 4.932 4.890 4.932 107,772 +0.03(+0.70%)
Jan 03, 2007 4.859 4.909 4.855 4.897 200,410 +0.04(+0.79%)
Dec 29, 2006 4.894 4.897 4.859 4.859 321,230 -0.03(-0.55%)
Dec 28, 2006 4.913 4.928 4.886 4.886 139,869 -0.05(-0.93%)
Dec 27, 2006 4.928 4.932 4.909 4.932 191,276 +0.01(+0.18%)
Dec 26, 2006 4.913 4.940 4.909 4.923 154,743 -0.01(-0.18%)
Dec 22, 2006 4.917 4.940 4.905 4.932 159,440 -0.03(-0.62%)
Dec 21, 2006 4.924 4.963 4.924 4.963 246,337 +0.03(+0.62%)
Dec 20, 2006 4.897 4.955 4.894 4.932 205,889 +0.03(+0.55%)
Dec 19, 2006 4.886 4.905 4.878 4.905 203,541 +0.02(+0.39%)
Dec 18, 2006 4.905 4.920 4.886 4.886 218,415 -0.03(-0.55%)
Dec 15, 2006 4.943 4.959 4.905 4.913 262,516 -0.03(-0.62%)
Dec 14, 2006 4.928 4.947 4.924 4.943 172,488 +0.01(+0.23%)
Dec 13, 2006 4.947 4.978 4.928 4.932 180,055 -0.06(-1.15%)
Dec 12, 2006 4.963 4.993 4.963 4.989 213,718 +0.03(+0.54%)
Dec 11, 2006 4.966 5.009 4.963 4.963 167,530 -0.02(-0.38%)
Dec 08, 2006 4.970 5.005 4.966 4.982 162,572 +0.00(+0.08%)
Dec 07, 2006 4.966 5.005 4.966 4.978 111,947 +0.01(+0.15%)
Dec 06, 2006 4.955 4.986 4.955 4.970 213,457 -0.00(-0.08%)
Dec 05, 2006 4.936 5.001 4.932 4.974 214,501 +0.02(+0.46%)
Dec 04, 2006 4.924 4.959 4.917 4.951 221,286 +0.02(+0.31%)
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.