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 (%)
Aug 31, 2007 4.720 4.746 4.693 4.716 88,492 -0.01(-0.24%)
Aug 30, 2007 4.735 4.746 4.700 4.727 165,237 -0.02(-0.48%)
Aug 29, 2007 4.697 4.769 4.693 4.750 225,276 +0.02(+0.40%)
Aug 28, 2007 4.666 4.750 4.666 4.731 162,366 +0.02(+0.41%)
Aug 27, 2007 4.639 4.712 4.639 4.712 121,122 +0.05(+0.99%)
Aug 24, 2007 4.712 4.727 4.616 4.666 129,214 +0.02(+0.41%)
Aug 23, 2007 4.674 4.693 4.613 4.647 241,983 +0.04(+0.83%)
Aug 22, 2007 4.597 4.635 4.593 4.609 309,331 +0.03(+0.75%)
Aug 21, 2007 4.612 4.631 4.543 4.574 211,702 +0.01(+0.25%)
Aug 20, 2007 4.494 4.597 4.467 4.563 236,762 +0.08(+1.79%)
Aug 17, 2007 4.448 4.482 4.440 4.482 309,070 +0.03(+0.78%)
Aug 16, 2007 4.459 4.471 4.425 4.448 648,420 -0.03(-0.60%)
Aug 15, 2007 4.471 4.497 4.459 4.474 409,570 +0.01(+0.17%)
Aug 14, 2007 4.451 4.482 4.422 4.467 330,736 -0.03(-0.68%)
Aug 13, 2007 4.467 4.578 4.455 4.497 272,785 +0.00(+0.09%)
Aug 10, 2007 4.566 4.566 4.225 4.494 533,302 -0.09(-1.92%)
Aug 09, 2007 4.559 4.597 4.551 4.582 131,302 +0.00(+0.00%)
Aug 08, 2007 4.566 4.597 4.559 4.582 136,523 +0.01(+0.25%)
Aug 07, 2007 4.589 4.643 4.559 4.570 121,122 -0.02(-0.33%)
Aug 06, 2007 4.586 4.609 4.563 4.586 141,483 -0.00(-0.08%)
Aug 03, 2007 4.597 4.609 4.566 4.589 157,406 +0.02(+0.50%)
Aug 02, 2007 4.570 4.628 4.559 4.566 107,809 -0.00(-0.08%)
Aug 01, 2007 4.578 4.609 4.536 4.570 196,040 -0.07(-1.57%)
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%)
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.