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

BlackRock Core Bond Trust (NY: BHK )

10.79 +0.05 (+0.51%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jul 31, 2007 4.593 4.658 4.592 4.643 132,085 +0.06(+1.37%)
Jul 30, 2007 4.532 4.589 4.505 4.580 201,783 +0.03(+0.64%)
Jul 27, 2007 4.482 4.578 4.459 4.551 165,759 +0.03(+0.76%)
Jul 26, 2007 4.582 4.582 4.455 4.517 179,855 -0.08(-1.75%)
Jul 25, 2007 4.566 4.616 4.524 4.597 290,536 -0.04(-0.83%)
Jul 24, 2007 4.658 4.674 4.612 4.635 136,262 -0.03(-0.58%)
Jul 23, 2007 4.681 4.682 4.658 4.662 144,354 -0.03(-0.65%)
Jul 20, 2007 4.712 4.723 4.674 4.693 94,235 -0.03(-0.57%)
Jul 19, 2007 4.727 4.727 4.681 4.720 139,916 +0.01(+0.16%)
Jul 18, 2007 4.720 4.750 4.693 4.712 249,553 -0.02(-0.32%)
Jul 17, 2007 4.727 4.731 4.693 4.727 168,109 +0.02(+0.49%)
Jul 16, 2007 4.731 4.735 4.704 4.704 123,210 -0.02(-0.41%)
Jul 13, 2007 4.712 4.743 4.700 4.723 166,542 -0.01(-0.24%)
Jul 12, 2007 4.781 4.800 4.731 4.735 148,531 -0.07(-1.36%)
Jul 11, 2007 4.789 4.831 4.785 4.800 133,912 +0.01(+0.24%)
Jul 10, 2007 4.800 4.812 4.769 4.789 165,759 +0.02(+0.32%)
Jul 09, 2007 4.758 4.792 4.750 4.773 89,014 +0.00(+0.08%)
Jul 06, 2007 4.800 4.804 4.750 4.769 101,805 -0.02(-0.48%)
Jul 05, 2007 4.804 4.823 4.792 4.792 85,620 -0.04(-0.79%)
Jul 03, 2007 4.835 4.865 4.810 4.831 119,033 +0.00(+0.08%)
Jul 02, 2007 4.792 4.838 4.792 4.827 141,744 +0.05(+1.04%)
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%)
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.