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 (%)
Jul 31, 2008 4.398 4.417 4.371 4.413 113,319 +0.01(+0.17%)
Jul 30, 2008 4.394 4.428 4.363 4.405 144,291 +0.02(+0.35%)
Jul 29, 2008 4.390 4.394 4.352 4.390 154,200 +0.04(+0.88%)
Jul 28, 2008 4.371 4.382 4.329 4.352 225,106 +0.00(+0.09%)
Jul 25, 2008 4.348 4.379 4.329 4.348 135,395 +0.00(+0.09%)
Jul 24, 2008 4.321 4.367 4.317 4.344 139,736 -0.02(-0.35%)
Jul 23, 2008 4.337 4.402 4.323 4.359 189,545 +0.04(+0.98%)
Jul 22, 2008 4.298 4.329 4.298 4.317 211,177 +0.01(+0.18%)
Jul 21, 2008 4.275 4.329 4.256 4.310 188,853 +0.01(+0.27%)
Jul 18, 2008 4.409 4.409 4.291 4.298 210,306 -0.05(-1.23%)
Jul 17, 2008 4.302 4.363 4.271 4.352 223,230 +0.05(+1.16%)
Jul 16, 2008 4.310 4.317 4.260 4.302 212,527 +0.03(+0.65%)
Jul 15, 2008 4.271 4.298 4.237 4.274 392,683 -0.09(-2.12%)
Jul 14, 2008 4.409 4.425 4.352 4.367 237,132 -0.06(-1.30%)
Jul 11, 2008 4.382 4.440 4.382 4.425 225,618 -0.03(-0.77%)
Jul 10, 2008 4.459 4.513 4.455 4.459 298,753 -0.04(-0.94%)
Jul 09, 2008 4.417 4.501 4.417 4.501 442,103 +0.08(+1.73%)
Jul 08, 2008 4.371 4.432 4.371 4.425 207,698 +0.02(+0.43%)
Jul 07, 2008 4.421 4.480 4.390 4.405 365,913 -0.02(-0.52%)
Jul 04, 2008 4.467 4.467 4.413 4.428 242,969 +0.00(+0.00%)
Jul 03, 2008 4.467 4.467 4.413 4.428 242,969 -0.01(-0.17%)
Jul 02, 2008 4.463 4.471 4.412 4.436 382,865 -0.03(-0.60%)
Jul 01, 2008 4.451 4.501 4.451 4.463 168,362 -0.01(-0.26%)
Jun 30, 2008 4.505 4.524 4.474 4.474 280,987 -0.05(-1.10%)
Jun 27, 2008 4.501 4.555 4.501 4.524 88,928 +0.00(+0.08%)
Jun 26, 2008 4.517 4.593 4.517 4.520 211,817 -0.06(-1.26%)
Jun 25, 2008 4.578 4.631 4.570 4.578 159,792 +0.02(+0.42%)
Jun 24, 2008 4.551 4.587 4.545 4.559 108,077 -0.01(-0.25%)
Jun 23, 2008 4.520 4.574 4.520 4.570 173,342 +0.05(+1.10%)
Jun 20, 2008 4.463 4.543 4.463 4.520 113,909 +0.02(+0.43%)
Jun 19, 2008 4.482 4.520 4.471 4.501 181,411 +0.00(+0.09%)
Jun 18, 2008 4.505 4.559 4.490 4.497 192,819 -0.04(-0.93%)
Jun 17, 2008 4.559 4.563 4.497 4.540 82,284 -0.03(-0.75%)
Jun 16, 2008 4.563 4.586 4.540 4.574 102,768 +0.00(+0.08%)
Jun 13, 2008 4.593 4.597 4.467 4.570 76,536 -0.01(-0.17%)
Jun 12, 2008 4.233 4.592 4.233 4.578 176,028 -0.02(-0.33%)
Jun 11, 2008 4.620 4.647 4.582 4.593 134,200 -0.02(-0.50%)
Jun 10, 2008 4.651 4.670 4.612 4.616 181,367 -0.06(-1.23%)
Jun 09, 2008 4.689 4.705 4.674 4.674 178,388 -0.02(-0.41%)
Jun 06, 2008 4.697 4.708 4.679 4.693 88,933 -0.02(-0.41%)
Jun 05, 2008 4.743 4.746 4.693 4.712 210,358 -0.02(-0.32%)
Jun 04, 2008 4.700 4.731 4.697 4.727 126,496 +0.00(+0.08%)
Jun 03, 2008 4.700 4.723 4.700 4.723 115,342 +0.01(+0.16%)
Jun 02, 2008 4.704 4.720 4.677 4.716 144,735 -0.00(-0.08%)
May 30, 2008 4.746 4.750 4.670 4.720 129,574 -0.02(-0.40%)
May 29, 2008 4.766 4.773 4.720 4.739 170,729 -0.03(-0.56%)
May 28, 2008 4.766 4.789 4.758 4.766 144,884 -0.00(-0.08%)
May 27, 2008 4.731 4.785 4.731 4.769 167,928 +0.05(+0.97%)
May 26, 2008 4.762 4.762 4.716 4.723 0 +0.00(+0.00%)
May 23, 2008 4.762 4.762 4.716 4.723 117,428 -0.03(-0.56%)
May 22, 2008 4.739 4.750 4.716 4.750 91,175 +0.00(+0.08%)
May 21, 2008 4.750 4.754 4.723 4.746 131,657 +0.00(+0.08%)
May 20, 2008 4.708 4.743 4.697 4.743 126,016 +0.02(+0.32%)
May 19, 2008 4.731 4.752 4.723 4.727 122,048 +0.00(+0.00%)
May 16, 2008 4.708 4.727 4.697 4.727 131,435 +0.03(+0.73%)
May 15, 2008 4.693 4.693 4.651 4.693 99,769 +0.00(+0.00%)
May 14, 2008 4.746 4.750 4.693 4.693 183,539 -0.03(-0.65%)
May 13, 2008 4.708 4.727 4.693 4.723 128,026 -0.02(-0.32%)
May 12, 2008 4.735 4.762 4.731 4.739 217,902 +0.00(+0.00%)
May 09, 2008 4.731 4.743 4.712 4.739 56,533 +0.02(+0.41%)
May 08, 2008 4.689 4.727 4.689 4.720 103,773 +0.01(+0.24%)
May 07, 2008 4.708 4.719 4.677 4.708 169,239 -0.02(-0.49%)
May 06, 2008 4.723 4.735 4.693 4.731 114,502 +0.01(+0.16%)
May 05, 2008 4.727 4.739 4.681 4.723 172,481 -0.01(-0.16%)
May 02, 2008 4.739 4.739 4.712 4.731 121,834 +0.00(+0.00%)
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.