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

BlackRock Core Bond Trust (NY: BHK )

10.52 +0.12 (+1.18%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 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 (%)
May 30, 2008 4.781 4.785 4.704 4.754 128,640 -0.02(-0.40%)
May 29, 2008 4.800 4.808 4.754 4.773 169,499 -0.03(-0.56%)
May 28, 2008 4.800 4.823 4.792 4.800 143,840 -0.00(-0.08%)
May 27, 2008 4.765 4.819 4.765 4.804 166,718 +0.05(+0.97%)
May 26, 2008 4.796 4.796 4.750 4.758 0 +0.00(+0.00%)
May 23, 2008 4.796 4.796 4.750 4.758 116,581 -0.03(-0.56%)
May 22, 2008 4.773 4.785 4.750 4.785 90,518 +0.00(+0.08%)
May 21, 2008 4.785 4.789 4.758 4.781 130,708 +0.00(+0.08%)
May 20, 2008 4.742 4.777 4.731 4.777 125,108 +0.02(+0.32%)
May 19, 2008 4.765 4.786 4.758 4.762 121,168 +0.00(+0.00%)
May 16, 2008 4.742 4.762 4.731 4.762 130,488 +0.03(+0.73%)
May 15, 2008 4.727 4.727 4.684 4.727 99,049 +0.00(+0.00%)
May 14, 2008 4.781 4.785 4.727 4.727 182,215 -0.03(-0.65%)
May 13, 2008 4.742 4.762 4.727 4.758 127,103 -0.02(-0.32%)
May 12, 2008 4.769 4.796 4.765 4.773 216,331 +0.00(+0.00%)
May 09, 2008 4.765 4.777 4.746 4.773 56,125 +0.02(+0.41%)
May 08, 2008 4.723 4.762 4.723 4.754 103,025 +0.01(+0.24%)
May 07, 2008 4.742 4.753 4.711 4.742 168,019 -0.02(-0.49%)
May 06, 2008 4.758 4.769 4.727 4.765 113,676 +0.01(+0.16%)
May 05, 2008 4.762 4.773 4.715 4.758 171,238 -0.01(-0.16%)
May 02, 2008 4.773 4.773 4.746 4.765 120,956 +0.00(+0.00%)
May 01, 2008 4.727 4.777 4.723 4.765 150,666 +0.02(+0.41%)
Apr 30, 2008 4.781 4.804 4.723 4.746 206,016 +0.05(+0.99%)
Apr 29, 2008 4.735 4.735 4.677 4.700 382,795 -0.02(-0.33%)
Apr 28, 2008 4.773 4.870 4.715 4.715 346,042 -0.05(-1.13%)
Apr 25, 2008 4.804 4.819 4.758 4.769 151,443 -0.04(-0.80%)
Apr 24, 2008 4.781 4.808 4.746 4.808 157,365 +0.05(+1.05%)
Apr 23, 2008 4.711 4.796 4.711 4.758 190,869 +0.01(+0.24%)
Apr 22, 2008 4.696 4.771 4.696 4.746 134,033 +0.05(+0.99%)
Apr 21, 2008 4.630 4.746 4.618 4.700 216,663 +0.06(+1.25%)
Apr 18, 2008 4.638 4.665 4.638 4.642 236,708 -0.00(-0.08%)
Apr 17, 2008 4.677 4.681 4.630 4.646 239,352 -0.05(-0.99%)
Apr 16, 2008 4.719 4.719 4.669 4.692 129,062 -0.01(-0.16%)
Apr 15, 2008 4.711 4.719 4.673 4.700 133,639 -0.03(-0.65%)
Apr 14, 2008 4.731 4.751 4.715 4.731 143,925 -0.02(-0.33%)
Apr 11, 2008 4.688 4.885 4.688 4.746 406,498 -0.01(-0.24%)
Apr 10, 2008 4.719 4.777 4.704 4.758 322,225 +0.04(+0.82%)
Apr 09, 2008 4.661 4.823 4.623 4.719 746,890 +0.09(+1.92%)
Apr 08, 2008 4.611 4.630 4.576 4.630 120,430 +0.02(+0.33%)
Apr 07, 2008 4.600 4.657 4.588 4.615 132,688 +0.02(+0.34%)
Apr 04, 2008 4.584 4.600 4.569 4.600 75,414 +0.03(+0.68%)
Apr 03, 2008 4.553 4.600 4.530 4.569 105,476 -0.01(-0.25%)
Apr 02, 2008 4.569 4.596 4.545 4.580 89,150 +0.01(+0.25%)
Apr 01, 2008 4.557 4.576 4.522 4.569 177,263 +0.02(+0.42%)
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%)
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.