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 (%)
Apr 30, 2007 4.957 4.965 4.934 4.961 161,322 +0.01(+0.15%)
Apr 27, 2007 4.938 4.957 4.923 4.953 305,676 +0.00(+0.08%)
Apr 26, 2007 4.926 4.961 4.926 4.949 137,567 +0.01(+0.16%)
Apr 25, 2007 4.938 4.961 4.926 4.942 202,566 +0.01(+0.23%)
Apr 24, 2007 4.915 4.938 4.907 4.930 258,950 +0.00(+0.08%)
Apr 23, 2007 4.919 4.934 4.911 4.926 135,479 -0.00(-0.08%)
Apr 20, 2007 4.942 4.946 4.915 4.930 240,155 -0.01(-0.16%)
Apr 19, 2007 4.934 4.938 4.917 4.938 126,864 +0.00(+0.08%)
Apr 18, 2007 4.926 4.945 4.907 4.934 361,277 +0.00(+0.08%)
Apr 17, 2007 4.930 4.953 4.919 4.930 219,011 -0.01(-0.16%)
Apr 16, 2007 4.946 4.965 4.926 4.938 298,367 -0.02(-0.31%)
Apr 13, 2007 4.976 4.976 4.938 4.953 163,932 -0.03(-0.54%)
Apr 12, 2007 4.961 4.980 4.942 4.980 169,414 -0.02(-0.31%)
Apr 11, 2007 4.961 4.995 4.949 4.995 189,775 +0.04(+0.77%)
Apr 10, 2007 4.965 4.969 4.930 4.957 152,707 +0.00(+0.08%)
Apr 09, 2007 4.946 4.984 4.923 4.953 168,631 -0.00(-0.08%)
Apr 05, 2007 4.961 4.980 4.934 4.957 171,241 -0.01(-0.15%)
Apr 04, 2007 4.946 4.969 4.942 4.965 90,058 +0.01(+0.23%)
Apr 03, 2007 4.942 4.953 4.926 4.953 185,859 +0.01(+0.15%)
Apr 02, 2007 4.915 4.953 4.915 4.946 109,375 +0.03(+0.55%)
Mar 30, 2007 4.915 4.934 4.915 4.919 157,145 -0.01(-0.16%)
Mar 29, 2007 4.949 4.953 4.911 4.926 530,953 -0.02(-0.31%)
Mar 28, 2007 4.965 4.965 4.934 4.942 233,890 -0.02(-0.46%)
Mar 27, 2007 4.992 4.995 4.961 4.965 276,962 -0.02(-0.31%)
Mar 26, 2007 4.957 4.980 4.949 4.980 208,831 +0.01(+0.23%)
Mar 23, 2007 4.980 4.988 4.953 4.969 149,836 -0.02(-0.38%)
Mar 22, 2007 4.999 5.003 4.961 4.988 172,024 -0.01(-0.23%)
Mar 21, 2007 5.007 5.018 4.980 4.999 190,819 +0.01(+0.15%)
Mar 20, 2007 5.026 5.041 4.984 4.992 142,005 -0.03(-0.61%)
Mar 19, 2007 4.999 5.038 4.980 5.022 185,859 +0.02(+0.46%)
Mar 16, 2007 5.007 5.007 4.980 4.999 110,941 -0.00(-0.08%)
Mar 15, 2007 4.984 5.015 4.980 5.003 72,046 +0.00(+0.08%)
Mar 14, 2007 5.003 5.076 4.953 4.999 182,988 +0.01(+0.23%)
Mar 13, 2007 5.026 5.034 4.980 4.988 130,519 -0.04(-0.76%)
Mar 12, 2007 5.041 5.076 4.999 5.026 116,684 +0.01(+0.15%)
Mar 09, 2007 5.003 5.026 4.988 5.018 91,624 +0.01(+0.23%)
Mar 08, 2007 5.003 5.038 5.003 5.007 97,889 +0.02(+0.38%)
Mar 07, 2007 5.003 5.026 4.972 4.988 157,406 -0.03(-0.53%)
Mar 06, 2007 5.007 5.045 4.995 5.015 116,423 -0.01(-0.15%)
Mar 05, 2007 5.007 5.026 4.995 5.022 84,054 +0.00(+0.00%)
Mar 02, 2007 5.003 5.030 4.992 5.022 203,610 +0.02(+0.38%)
Mar 01, 2007 5.041 5.045 5.003 5.003 390,122 -0.06(-1.14%)
Feb 28, 2007 5.022 5.064 5.022 5.061 140,438 +0.04(+0.84%)
Feb 27, 2007 5.015 5.057 4.999 5.018 166,542 +0.00(+0.00%)
Feb 26, 2007 4.988 5.030 4.980 5.018 210,397 +0.04(+0.77%)
Feb 23, 2007 4.892 4.980 4.892 4.980 226,581 +0.05(+0.93%)
Feb 22, 2007 4.923 4.934 4.903 4.934 339,089 +0.00(+0.08%)
Feb 21, 2007 4.903 4.938 4.903 4.930 211,963 +0.01(+0.23%)
Feb 20, 2007 4.892 4.926 4.888 4.919 190,297 +0.02(+0.47%)
Feb 16, 2007 4.915 4.930 4.888 4.896 151,663 -0.00(-0.08%)
Feb 15, 2007 4.892 4.919 4.886 4.900 181,944 +0.01(+0.24%)
Feb 14, 2007 4.877 4.896 4.873 4.888 144,145 +0.01(+0.16%)
Feb 13, 2007 4.896 4.907 4.869 4.880 135,894 -0.05(-1.01%)
Feb 12, 2007 4.888 4.930 4.884 4.930 141,522 +0.03(+0.70%)
Feb 09, 2007 4.896 4.923 4.896 4.896 99,194 -0.01(-0.16%)
Feb 08, 2007 4.903 4.923 4.900 4.903 198,650 +0.00(+0.00%)
Feb 07, 2007 4.903 4.934 4.900 4.903 172,024 +0.00(+0.00%)
Feb 06, 2007 4.900 4.926 4.896 4.903 213,268 -0.02(-0.31%)
Feb 05, 2007 4.915 4.930 4.892 4.919 283,749 -0.01(-0.24%)
Feb 02, 2007 4.896 4.957 4.896 4.931 218,750 +0.03(+0.55%)
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.