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

BlackRock Core Bond Trust (NY: BHK )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2008 4.746 4.769 4.689 4.712 207,512 +0.05(+0.99%)
Apr 29, 2008 4.700 4.700 4.643 4.666 385,575 -0.02(-0.33%)
Apr 28, 2008 4.739 4.835 4.681 4.681 348,554 -0.05(-1.13%)
Apr 25, 2008 4.769 4.785 4.723 4.735 152,543 -0.04(-0.80%)
Apr 24, 2008 4.746 4.773 4.712 4.773 158,508 +0.05(+1.05%)
Apr 23, 2008 4.677 4.762 4.677 4.723 192,255 +0.01(+0.24%)
Apr 22, 2008 4.662 4.737 4.662 4.712 135,006 +0.05(+0.99%)
Apr 21, 2008 4.597 4.712 4.585 4.666 218,236 +0.06(+1.25%)
Apr 18, 2008 4.605 4.631 4.605 4.609 238,427 -0.00(-0.08%)
Apr 17, 2008 4.643 4.647 4.597 4.612 241,090 -0.05(-0.99%)
Apr 16, 2008 4.685 4.685 4.635 4.658 129,999 -0.01(-0.16%)
Apr 15, 2008 4.677 4.685 4.639 4.666 134,609 -0.03(-0.65%)
Apr 14, 2008 4.697 4.717 4.681 4.697 144,970 -0.02(-0.33%)
Apr 11, 2008 4.654 4.850 4.654 4.712 409,449 -0.01(-0.24%)
Apr 10, 2008 4.685 4.743 4.670 4.723 324,565 +0.04(+0.82%)
Apr 09, 2008 4.628 4.789 4.589 4.685 752,314 +0.09(+1.92%)
Apr 08, 2008 4.578 4.597 4.543 4.597 121,304 +0.02(+0.33%)
Apr 07, 2008 4.566 4.624 4.555 4.582 133,651 +0.02(+0.34%)
Apr 04, 2008 4.551 4.566 4.536 4.566 75,962 +0.03(+0.68%)
Apr 03, 2008 4.520 4.566 4.497 4.536 106,242 -0.01(-0.25%)
Apr 02, 2008 4.536 4.563 4.513 4.547 89,797 +0.01(+0.25%)
Apr 01, 2008 4.524 4.543 4.490 4.536 178,550 +0.02(+0.42%)
Mar 31, 2008 4.451 4.517 4.447 4.517 307,242 +0.05(+1.11%)
Mar 28, 2008 4.520 4.528 4.467 4.467 169,153 -0.05(-1.19%)
Mar 27, 2008 4.478 4.532 4.468 4.520 170,283 +0.04(+0.85%)
Mar 26, 2008 4.451 4.513 4.451 4.482 180,638 +0.02(+0.43%)
Mar 25, 2008 4.482 4.501 4.451 4.463 181,161 +0.00(+0.00%)
Mar 24, 2008 4.455 4.490 4.448 4.463 158,450 +0.00(+0.00%)
Mar 21, 2008 4.440 4.482 4.398 4.463 150,885 +0.00(+0.00%)
Mar 20, 2008 4.440 4.482 4.398 4.463 150,885 +0.02(+0.52%)
Mar 19, 2008 4.390 4.444 4.386 4.440 138,350 +0.05(+1.22%)
Mar 18, 2008 4.386 4.440 4.367 4.386 197,350 +0.02(+0.35%)
Mar 17, 2008 4.413 4.413 4.310 4.371 232,585 -0.07(-1.64%)
Mar 14, 2008 4.474 4.481 4.440 4.444 87,970 -0.04(-0.94%)
Mar 13, 2008 4.432 4.486 4.421 4.486 154,274 +0.01(+0.26%)
Mar 12, 2008 4.509 4.509 4.428 4.474 127,125 -0.02(-0.34%)
Mar 11, 2008 4.463 4.501 4.459 4.490 149,836 -0.00(-0.09%)
Mar 10, 2008 4.463 4.501 4.440 4.494 175,157 -0.00(-0.09%)
Mar 07, 2008 4.474 4.517 4.474 4.497 144,469 -0.01(-0.26%)
Mar 06, 2008 4.566 4.609 4.505 4.509 198,128 -0.09(-1.92%)
Mar 05, 2008 4.624 4.658 4.597 4.597 88,998 -0.04(-0.83%)
Mar 04, 2008 4.601 4.654 4.601 4.635 186,642 +0.02(+0.33%)
Mar 03, 2008 4.616 4.654 4.616 4.620 114,303 -0.01(-0.17%)
Feb 29, 2008 4.647 4.658 4.582 4.628 125,298 -0.02(-0.33%)
Feb 28, 2008 4.578 4.643 4.578 4.643 68,914 +0.05(+1.00%)
Feb 27, 2008 4.582 4.654 4.578 4.597 120,599 -0.02(-0.46%)
Feb 26, 2008 4.643 4.651 4.601 4.618 151,402 -0.01(-0.21%)
Feb 25, 2008 4.528 4.635 4.520 4.628 193,690 +0.09(+2.03%)
Feb 22, 2008 4.509 4.536 4.497 4.536 125,820 +0.02(+0.34%)
Feb 21, 2008 4.520 4.536 4.463 4.520 129,102 +0.00(+0.00%)
Feb 20, 2008 4.528 4.543 4.474 4.520 225,537 -0.03(-0.59%)
Feb 19, 2008 4.486 4.547 4.486 4.547 180,263 +0.03(+0.68%)
Feb 18, 2008 4.490 4.517 4.409 4.517 0 +0.00(+0.00%)
Feb 15, 2008 4.490 4.517 4.409 4.517 286,012 -0.02(-0.34%)
Feb 14, 2008 4.635 4.635 4.513 4.532 293,929 -0.12(-2.67%)
Feb 13, 2008 4.654 4.681 4.639 4.656 115,640 -0.03(-0.69%)
Feb 12, 2008 4.735 4.740 4.677 4.689 216,148 -0.08(-1.69%)
Feb 11, 2008 4.739 4.796 4.704 4.769 103,815 +0.05(+0.97%)
Feb 08, 2008 4.758 4.758 4.712 4.723 72,829 -0.02(-0.40%)
Feb 07, 2008 4.750 4.789 4.743 4.743 104,154 -0.03(-0.72%)
Feb 06, 2008 4.789 4.804 4.769 4.777 80,661 +0.00(+0.08%)
Feb 05, 2008 4.827 4.827 4.773 4.773 142,723 -0.03(-0.72%)
Feb 04, 2008 4.769 4.819 4.769 4.808 138,089 +0.02(+0.48%)
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.