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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 29, 2007 4.792 4.808 4.774 4.777 157,667 +0.00(+0.08%)
Jun 28, 2007 4.735 4.785 4.731 4.773 355,796 +0.03(+0.65%)
Jun 27, 2007 4.743 4.766 4.712 4.743 203,349 -0.02(-0.40%)
Jun 26, 2007 4.781 4.781 4.739 4.762 162,105 +0.00(+0.00%)
Jun 25, 2007 4.777 4.804 4.758 4.762 156,362 -0.03(-0.56%)
Jun 22, 2007 4.769 4.796 4.769 4.789 132,607 -0.00(-0.08%)
Jun 21, 2007 4.808 4.835 4.766 4.792 118,250 -0.00(-0.08%)
Jun 20, 2007 4.812 4.835 4.773 4.796 149,575 -0.02(-0.48%)
Jun 19, 2007 4.808 4.869 4.789 4.819 134,696 +0.02(+0.48%)
Jun 18, 2007 4.808 4.827 4.781 4.796 160,799 +0.01(+0.16%)
Jun 15, 2007 4.796 4.796 4.766 4.789 124,515 +0.03(+0.64%)
Jun 14, 2007 4.785 4.796 4.731 4.758 170,197 -0.03(-0.64%)
Jun 13, 2007 4.800 4.884 4.750 4.789 218,228 -0.02(-0.32%)
Jun 12, 2007 4.762 4.804 4.758 4.804 109,897 +0.03(+0.64%)
Jun 11, 2007 4.812 4.812 4.769 4.773 139,655 -0.04(-0.80%)
Jun 08, 2007 4.827 4.873 4.789 4.812 180,116 -0.02(-0.40%)
Jun 07, 2007 4.880 4.938 4.831 4.831 275,396 -0.04(-0.79%)
Jun 06, 2007 4.877 4.896 4.869 4.869 201,522 -0.00(-0.08%)
Jun 05, 2007 4.896 4.919 4.873 4.873 143,310 -0.02(-0.47%)
Jun 04, 2007 4.896 4.919 4.861 4.896 227,103 +0.01(+0.16%)
Jun 01, 2007 4.923 4.923 4.873 4.888 219,794 -0.02(-0.31%)
May 31, 2007 4.877 4.919 4.877 4.903 168,631 +0.01(+0.16%)
May 30, 2007 4.903 4.911 4.880 4.896 148,009 +0.01(+0.16%)
May 29, 2007 4.884 4.907 4.873 4.888 170,458 +0.02(+0.31%)
May 25, 2007 4.892 4.923 4.869 4.873 185,337 -0.02(-0.31%)
May 24, 2007 4.900 4.900 4.865 4.888 186,642 +0.00(+0.08%)
May 23, 2007 4.919 4.938 4.865 4.884 330,475 -0.03(-0.70%)
May 22, 2007 4.980 4.983 4.919 4.919 226,842 -0.05(-1.00%)
May 21, 2007 4.953 4.984 4.953 4.969 209,353 +0.00(+0.00%)
May 18, 2007 4.969 4.969 4.946 4.969 144,093 +0.02(+0.31%)
May 17, 2007 4.938 4.969 4.938 4.953 206,220 +0.00(+0.00%)
May 16, 2007 4.961 4.965 4.934 4.953 251,641 -0.02(-0.31%)
May 15, 2007 4.988 4.992 4.957 4.969 169,414 -0.01(-0.23%)
May 14, 2007 4.995 5.003 4.969 4.980 152,446 -0.02(-0.31%)
May 11, 2007 5.003 5.038 4.980 4.995 240,938 -0.03(-0.69%)
May 10, 2007 5.022 5.030 4.999 5.030 178,289 +0.01(+0.15%)
May 09, 2007 4.999 5.026 4.995 5.022 158,972 +0.01(+0.15%)
May 08, 2007 4.999 5.015 4.995 5.015 126,864 -0.01(-0.15%)
May 07, 2007 4.976 5.034 4.976 5.022 121,905 +0.03(+0.54%)
May 04, 2007 4.980 4.999 4.965 4.995 211,441 +0.02(+0.46%)
May 03, 2007 4.965 4.972 4.953 4.972 215,357 -0.01(-0.15%)
May 02, 2007 4.953 4.980 4.953 4.980 120,861 +0.01(+0.23%)
May 01, 2007 4.949 4.972 4.942 4.969 157,667 +0.01(+0.15%)
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%)
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.