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

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2008 4.484 4.549 4.480 4.549 305,027 +0.05(+1.11%)
Mar 28, 2008 4.553 4.561 4.499 4.499 167,933 -0.05(-1.19%)
Mar 27, 2008 4.511 4.565 4.500 4.553 169,055 +0.04(+0.85%)
Mar 26, 2008 4.484 4.545 4.484 4.515 179,336 +0.02(+0.43%)
Mar 25, 2008 4.515 4.534 4.484 4.495 179,855 +0.00(+0.00%)
Mar 24, 2008 4.488 4.522 4.480 4.495 157,308 +0.00(+0.00%)
Mar 21, 2008 4.472 4.515 4.430 4.495 149,798 +0.00(+0.00%)
Mar 20, 2008 4.472 4.515 4.430 4.495 149,798 +0.02(+0.52%)
Mar 19, 2008 4.422 4.476 4.418 4.472 137,353 +0.05(+1.22%)
Mar 18, 2008 4.418 4.472 4.399 4.418 195,927 +0.02(+0.35%)
Mar 17, 2008 4.445 4.445 4.341 4.403 230,909 -0.07(-1.64%)
Mar 14, 2008 4.507 4.513 4.472 4.476 87,335 -0.04(-0.94%)
Mar 13, 2008 4.464 4.518 4.453 4.518 153,161 +0.01(+0.26%)
Mar 12, 2008 4.542 4.542 4.461 4.507 126,209 -0.02(-0.34%)
Mar 11, 2008 4.495 4.534 4.491 4.522 148,756 -0.00(-0.09%)
Mar 10, 2008 4.495 4.534 4.472 4.526 173,894 -0.00(-0.09%)
Mar 07, 2008 4.507 4.549 4.507 4.530 143,427 -0.01(-0.25%)
Mar 06, 2008 4.600 4.642 4.538 4.542 196,700 -0.09(-1.92%)
Mar 05, 2008 4.657 4.692 4.630 4.630 88,357 -0.04(-0.83%)
Mar 04, 2008 4.634 4.688 4.634 4.669 185,297 +0.02(+0.33%)
Mar 03, 2008 4.650 4.688 4.650 4.654 113,479 -0.01(-0.17%)
Feb 29, 2008 4.681 4.692 4.615 4.661 124,395 -0.02(-0.33%)
Feb 28, 2008 4.611 4.677 4.611 4.677 68,417 +0.05(+1.00%)
Feb 27, 2008 4.615 4.688 4.611 4.630 119,730 -0.02(-0.46%)
Feb 26, 2008 4.677 4.684 4.634 4.652 150,311 -0.01(-0.21%)
Feb 25, 2008 4.561 4.669 4.553 4.661 192,294 +0.09(+2.03%)
Feb 22, 2008 4.542 4.569 4.530 4.569 124,913 +0.02(+0.34%)
Feb 21, 2008 4.553 4.569 4.495 4.553 128,171 +0.00(+0.00%)
Feb 20, 2008 4.561 4.576 4.507 4.553 223,911 -0.03(-0.59%)
Feb 19, 2008 4.518 4.580 4.518 4.580 178,963 +0.03(+0.68%)
Feb 18, 2008 4.522 4.549 4.441 4.549 0 +0.00(+0.00%)
Feb 15, 2008 4.522 4.549 4.441 4.549 283,950 -0.02(-0.34%)
Feb 14, 2008 4.669 4.669 4.545 4.565 291,810 -0.13(-2.67%)
Feb 13, 2008 4.688 4.715 4.673 4.690 114,806 -0.03(-0.69%)
Feb 12, 2008 4.769 4.774 4.711 4.723 214,589 -0.08(-1.69%)
Feb 11, 2008 4.773 4.831 4.738 4.804 103,066 +0.05(+0.97%)
Feb 08, 2008 4.792 4.792 4.746 4.758 72,304 -0.02(-0.40%)
Feb 07, 2008 4.785 4.823 4.777 4.777 103,403 -0.03(-0.72%)
Feb 06, 2008 4.823 4.839 4.804 4.812 80,079 +0.00(+0.08%)
Feb 05, 2008 4.862 4.862 4.808 4.808 141,694 -0.03(-0.72%)
Feb 04, 2008 4.804 4.854 4.804 4.843 137,094 +0.02(+0.48%)
Feb 01, 2008 4.854 4.854 4.808 4.819 133,206 -0.02(-0.40%)
Jan 31, 2008 4.781 4.839 4.769 4.839 100,034 +0.05(+1.05%)
Jan 30, 2008 4.804 4.816 4.785 4.789 148,056 -0.01(-0.24%)
Jan 29, 2008 4.843 4.846 4.773 4.800 245,680 +0.00(+0.00%)
Jan 28, 2008 4.758 4.839 4.758 4.800 200,587 +0.00(+0.08%)
Jan 25, 2008 4.893 4.893 4.777 4.796 165,342 -0.07(-1.35%)
Jan 24, 2008 4.754 4.862 4.754 4.862 270,560 +0.08(+1.78%)
Jan 23, 2008 4.700 4.804 4.696 4.777 209,761 +0.07(+1.48%)
Jan 22, 2008 4.673 4.727 4.619 4.708 182,446 -0.02(-0.49%)
Jan 21, 2008 4.812 4.816 4.731 4.731 0 +0.00(+0.00%)
Jan 18, 2008 4.812 4.816 4.731 4.731 122,063 -0.05(-1.13%)
Jan 17, 2008 4.800 4.800 4.769 4.785 177,004 +0.01(+0.24%)
Jan 16, 2008 4.762 4.816 4.762 4.773 141,240 -0.05(-0.96%)
Jan 15, 2008 4.731 4.823 4.731 4.819 107,511 +0.07(+1.54%)
Jan 14, 2008 4.765 4.792 4.742 4.746 112,046 -0.01(-0.16%)
Jan 11, 2008 4.746 4.800 4.746 4.754 150,583 -0.00(-0.00%)
Jan 10, 2008 4.758 4.796 4.742 4.754 129,578 -0.00(-0.08%)
Jan 09, 2008 4.750 4.792 4.719 4.758 120,767 +0.02(+0.49%)
Jan 08, 2008 4.746 4.758 4.722 4.735 133,489 +0.02(+0.33%)
Jan 07, 2008 4.711 4.769 4.708 4.719 131,739 +0.00(+0.00%)
Jan 04, 2008 4.700 4.738 4.696 4.719 216,137 +0.01(+0.25%)
Jan 03, 2008 4.623 4.708 4.623 4.708 219,765 +0.10(+2.09%)
Jan 02, 2008 4.573 4.611 4.545 4.611 195,922 +0.07(+1.53%)
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.