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

BlackRock Core Bond Trust (NY: BHK )

10.44 -0.03 (-0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 10, 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 (%)
Apr 30, 2008 4.815 4.839 4.757 4.780 204,549 +0.05(+0.99%)
Apr 29, 2008 4.769 4.769 4.710 4.734 380,068 -0.02(-0.33%)
Apr 28, 2008 4.807 4.905 4.749 4.749 343,576 -0.05(-1.13%)
Apr 25, 2008 4.839 4.854 4.792 4.804 150,364 -0.04(-0.80%)
Apr 24, 2008 4.815 4.842 4.780 4.842 156,244 +0.05(+1.05%)
Apr 23, 2008 4.745 4.831 4.745 4.792 189,509 +0.01(+0.24%)
Apr 22, 2008 4.730 4.805 4.730 4.780 133,078 +0.05(+0.99%)
Apr 21, 2008 4.664 4.780 4.652 4.734 215,119 +0.06(+1.25%)
Apr 18, 2008 4.671 4.699 4.671 4.675 235,022 -0.00(-0.08%)
Apr 17, 2008 4.710 4.714 4.664 4.679 237,646 -0.05(-0.99%)
Apr 16, 2008 4.753 4.753 4.702 4.726 128,143 -0.01(-0.16%)
Apr 15, 2008 4.745 4.753 4.706 4.734 132,687 -0.03(-0.65%)
Apr 14, 2008 4.765 4.785 4.749 4.765 142,900 -0.02(-0.33%)
Apr 11, 2008 4.722 4.920 4.722 4.780 403,602 -0.01(-0.24%)
Apr 10, 2008 4.753 4.811 4.737 4.792 319,929 +0.04(+0.82%)
Apr 09, 2008 4.695 4.858 4.656 4.753 741,569 +0.09(+1.92%)
Apr 08, 2008 4.644 4.664 4.609 4.664 119,572 +0.02(+0.33%)
Apr 07, 2008 4.633 4.691 4.621 4.648 131,743 +0.02(+0.34%)
Apr 04, 2008 4.617 4.633 4.601 4.633 74,877 +0.03(+0.68%)
Apr 03, 2008 4.586 4.633 4.563 4.601 104,725 -0.01(-0.25%)
Apr 02, 2008 4.601 4.629 4.578 4.613 88,514 +0.01(+0.25%)
Apr 01, 2008 4.590 4.609 4.555 4.601 176,000 +0.02(+0.42%)
Mar 31, 2008 4.516 4.582 4.512 4.582 302,854 +0.05(+1.11%)
Mar 28, 2008 4.586 4.594 4.531 4.531 166,737 -0.05(-1.19%)
Mar 27, 2008 4.543 4.598 4.532 4.586 167,851 +0.04(+0.85%)
Mar 26, 2008 4.516 4.578 4.516 4.547 178,058 +0.02(+0.43%)
Mar 25, 2008 4.547 4.566 4.516 4.528 178,573 +0.00(+0.00%)
Mar 24, 2008 4.520 4.555 4.512 4.528 156,187 +0.00(+0.00%)
Mar 21, 2008 4.504 4.547 4.462 4.528 148,730 +0.00(+0.00%)
Mar 20, 2008 4.504 4.547 4.462 4.528 148,730 +0.02(+0.52%)
Mar 19, 2008 4.454 4.508 4.450 4.504 136,374 +0.05(+1.22%)
Mar 18, 2008 4.450 4.504 4.430 4.450 194,531 +0.02(+0.35%)
Mar 17, 2008 4.477 4.477 4.372 4.434 229,263 -0.07(-1.64%)
Mar 14, 2008 4.539 4.546 4.504 4.508 86,713 -0.04(-0.94%)
Mar 13, 2008 4.497 4.551 4.485 4.551 152,070 +0.01(+0.26%)
Mar 12, 2008 4.574 4.574 4.493 4.539 125,310 -0.02(-0.34%)
Mar 11, 2008 4.528 4.566 4.524 4.555 147,696 -0.00(-0.09%)
Mar 10, 2008 4.528 4.566 4.504 4.559 172,655 -0.00(-0.09%)
Mar 07, 2008 4.539 4.582 4.539 4.563 142,405 -0.01(-0.25%)
Mar 06, 2008 4.633 4.675 4.570 4.574 195,298 -0.09(-1.92%)
Mar 05, 2008 4.691 4.726 4.664 4.664 87,727 -0.04(-0.83%)
Mar 04, 2008 4.668 4.722 4.668 4.702 183,977 +0.02(+0.33%)
Mar 03, 2008 4.683 4.722 4.683 4.687 112,671 -0.01(-0.17%)
Feb 29, 2008 4.714 4.726 4.648 4.695 123,509 -0.02(-0.33%)
Feb 28, 2008 4.644 4.710 4.644 4.710 67,930 +0.05(+1.00%)
Feb 27, 2008 4.648 4.722 4.644 4.664 118,877 -0.02(-0.46%)
Feb 26, 2008 4.710 4.718 4.668 4.685 149,240 -0.01(-0.21%)
Feb 25, 2008 4.594 4.702 4.586 4.695 190,924 +0.09(+2.03%)
Feb 22, 2008 4.574 4.601 4.563 4.601 124,023 +0.02(+0.34%)
Feb 21, 2008 4.586 4.601 4.528 4.586 127,258 +0.00(+0.00%)
Feb 20, 2008 4.594 4.609 4.539 4.586 222,316 -0.03(-0.59%)
Feb 19, 2008 4.551 4.613 4.551 4.613 177,688 +0.03(+0.68%)
Feb 18, 2008 4.555 4.582 4.473 4.582 0 +0.00(+0.00%)
Feb 15, 2008 4.555 4.582 4.473 4.582 281,927 -0.02(-0.34%)
Feb 14, 2008 4.702 4.702 4.578 4.598 289,731 -0.13(-2.67%)
Feb 13, 2008 4.722 4.749 4.706 4.724 113,988 -0.03(-0.69%)
Feb 12, 2008 4.804 4.808 4.745 4.757 213,060 -0.08(-1.69%)
Feb 11, 2008 4.807 4.866 4.772 4.839 102,332 +0.05(+0.97%)
Feb 08, 2008 4.827 4.827 4.780 4.792 71,789 -0.02(-0.40%)
Feb 07, 2008 4.819 4.858 4.811 4.811 102,666 -0.03(-0.72%)
Feb 06, 2008 4.858 4.873 4.839 4.846 79,508 +0.00(+0.08%)
Feb 05, 2008 4.897 4.897 4.842 4.842 140,684 -0.03(-0.72%)
Feb 04, 2008 4.839 4.889 4.839 4.877 136,117 +0.02(+0.48%)
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.