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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2007 4.917 4.936 4.917 4.920 157,092 -0.01(-0.16%)
Mar 29, 2007 4.951 4.955 4.913 4.928 530,773 -0.02(-0.31%)
Mar 28, 2007 4.966 4.966 4.936 4.943 233,811 -0.02(-0.46%)
Mar 27, 2007 4.993 4.997 4.963 4.966 276,868 -0.02(-0.31%)
Mar 26, 2007 4.959 4.982 4.951 4.982 208,760 +0.01(+0.23%)
Mar 23, 2007 4.982 4.989 4.955 4.970 149,785 -0.02(-0.38%)
Mar 22, 2007 5.001 5.005 4.963 4.989 171,966 -0.01(-0.23%)
Mar 21, 2007 5.009 5.020 4.982 5.001 190,754 +0.01(+0.15%)
Mar 20, 2007 5.028 5.043 4.986 4.993 141,957 -0.03(-0.61%)
Mar 19, 2007 5.001 5.039 4.982 5.024 185,796 +0.02(+0.46%)
Mar 16, 2007 5.009 5.009 4.982 5.001 110,903 -0.00(-0.08%)
Mar 15, 2007 4.986 5.016 4.982 5.005 72,022 +0.00(+0.08%)
Mar 14, 2007 5.005 5.078 4.955 5.001 182,926 +0.01(+0.23%)
Mar 13, 2007 5.028 5.035 4.982 4.989 130,475 -0.04(-0.76%)
Mar 12, 2007 5.043 5.078 5.001 5.028 116,644 +0.01(+0.15%)
Mar 09, 2007 5.005 5.028 4.989 5.020 91,593 +0.01(+0.23%)
Mar 08, 2007 5.005 5.039 5.005 5.009 97,856 +0.02(+0.38%)
Mar 07, 2007 5.005 5.028 4.974 4.989 157,353 -0.03(-0.53%)
Mar 06, 2007 5.009 5.047 4.997 5.016 116,383 -0.01(-0.15%)
Mar 05, 2007 5.009 5.028 4.997 5.024 84,026 +0.00(+0.00%)
Mar 02, 2007 5.005 5.032 4.993 5.024 203,541 +0.02(+0.38%)
Mar 01, 2007 5.043 5.047 5.005 5.005 389,990 -0.06(-1.14%)
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%)
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.