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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.47%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 4.754 4.780 4.727 4.750 87,854 -0.01(-0.24%)
Aug 30, 2007 4.769 4.781 4.735 4.762 164,046 -0.02(-0.48%)
Aug 29, 2007 4.731 4.804 4.727 4.785 223,652 +0.02(+0.40%)
Aug 28, 2007 4.700 4.785 4.700 4.765 161,195 +0.02(+0.41%)
Aug 27, 2007 4.673 4.746 4.673 4.746 120,248 +0.05(+0.99%)
Aug 24, 2007 4.746 4.762 4.650 4.700 128,282 +0.02(+0.41%)
Aug 23, 2007 4.708 4.727 4.646 4.681 240,238 +0.04(+0.83%)
Aug 22, 2007 4.630 4.669 4.627 4.642 307,101 +0.03(+0.75%)
Aug 21, 2007 4.646 4.665 4.576 4.607 210,176 +0.01(+0.25%)
Aug 20, 2007 4.526 4.630 4.499 4.596 235,055 +0.08(+1.79%)
Aug 17, 2007 4.480 4.515 4.472 4.515 306,842 +0.03(+0.78%)
Aug 16, 2007 4.491 4.503 4.457 4.480 643,746 -0.03(-0.60%)
Aug 15, 2007 4.503 4.530 4.491 4.507 406,617 +0.01(+0.17%)
Aug 14, 2007 4.484 4.515 4.454 4.499 328,352 -0.03(-0.68%)
Aug 13, 2007 4.499 4.611 4.488 4.530 270,819 +0.00(+0.09%)
Aug 10, 2007 4.600 4.600 4.256 4.526 529,458 -0.09(-1.92%)
Aug 09, 2007 4.592 4.630 4.584 4.615 130,356 +0.00(+0.00%)
Aug 08, 2007 4.600 4.630 4.592 4.615 135,539 +0.01(+0.25%)
Aug 07, 2007 4.623 4.677 4.592 4.603 120,248 -0.02(-0.33%)
Aug 06, 2007 4.619 4.642 4.596 4.619 140,463 -0.00(-0.08%)
Aug 03, 2007 4.630 4.642 4.600 4.623 156,271 +0.02(+0.50%)
Aug 02, 2007 4.603 4.661 4.592 4.600 107,031 -0.00(-0.08%)
Aug 01, 2007 4.611 4.642 4.569 4.603 194,627 -0.07(-1.57%)
Jul 31, 2007 4.627 4.692 4.626 4.677 131,133 +0.06(+1.37%)
Jul 30, 2007 4.565 4.623 4.538 4.613 200,328 +0.03(+0.64%)
Jul 27, 2007 4.515 4.611 4.491 4.584 164,564 +0.03(+0.76%)
Jul 26, 2007 4.615 4.615 4.488 4.549 178,559 -0.08(-1.75%)
Jul 25, 2007 4.600 4.650 4.557 4.630 288,441 -0.04(-0.83%)
Jul 24, 2007 4.692 4.708 4.646 4.669 135,280 -0.03(-0.58%)
Jul 23, 2007 4.715 4.716 4.692 4.696 143,313 -0.03(-0.65%)
Jul 20, 2007 4.746 4.758 4.708 4.727 93,555 -0.03(-0.57%)
Jul 19, 2007 4.762 4.762 4.715 4.754 138,908 +0.01(+0.16%)
Jul 18, 2007 4.754 4.785 4.727 4.746 247,754 -0.02(-0.32%)
Jul 17, 2007 4.762 4.765 4.727 4.762 166,897 +0.02(+0.49%)
Jul 16, 2007 4.765 4.769 4.738 4.738 122,322 -0.02(-0.41%)
Jul 13, 2007 4.746 4.777 4.735 4.758 165,342 -0.01(-0.24%)
Jul 12, 2007 4.816 4.835 4.765 4.769 147,460 -0.07(-1.36%)
Jul 11, 2007 4.823 4.866 4.819 4.835 132,947 +0.01(+0.24%)
Jul 10, 2007 4.835 4.846 4.804 4.823 164,564 +0.02(+0.32%)
Jul 09, 2007 4.792 4.827 4.785 4.808 88,372 +0.00(+0.08%)
Jul 06, 2007 4.835 4.839 4.785 4.804 101,071 -0.02(-0.48%)
Jul 05, 2007 4.839 4.858 4.827 4.827 85,003 -0.04(-0.79%)
Jul 03, 2007 4.870 4.901 4.844 4.866 118,175 +0.00(+0.08%)
Jul 02, 2007 4.827 4.873 4.827 4.862 140,722 +0.05(+1.04%)
Jun 29, 2007 4.827 4.843 4.809 4.812 156,530 +0.00(+0.08%)
Jun 28, 2007 4.769 4.819 4.765 4.808 353,231 +0.03(+0.65%)
Jun 27, 2007 4.777 4.800 4.746 4.777 201,883 -0.02(-0.40%)
Jun 26, 2007 4.816 4.816 4.773 4.796 160,936 +0.00(+0.00%)
Jun 25, 2007 4.812 4.839 4.792 4.796 155,235 -0.03(-0.56%)
Jun 22, 2007 4.804 4.831 4.804 4.823 131,651 -0.00(-0.08%)
Jun 21, 2007 4.843 4.870 4.800 4.827 117,398 -0.00(-0.08%)
Jun 20, 2007 4.846 4.870 4.808 4.831 148,497 -0.02(-0.48%)
Jun 19, 2007 4.843 4.904 4.823 4.854 133,725 +0.02(+0.48%)
Jun 18, 2007 4.843 4.862 4.816 4.831 159,640 +0.01(+0.16%)
Jun 15, 2007 4.831 4.831 4.800 4.823 123,617 +0.03(+0.64%)
Jun 14, 2007 4.819 4.831 4.765 4.792 168,970 -0.03(-0.64%)
Jun 13, 2007 4.835 4.920 4.785 4.823 216,655 -0.02(-0.32%)
Jun 12, 2007 4.796 4.839 4.792 4.839 109,105 +0.03(+0.64%)
Jun 11, 2007 4.846 4.846 4.804 4.808 138,649 -0.04(-0.80%)
Jun 08, 2007 4.862 4.908 4.823 4.846 178,818 -0.02(-0.40%)
Jun 07, 2007 4.916 4.974 4.866 4.866 273,410 -0.04(-0.79%)
Jun 06, 2007 4.912 4.931 4.904 4.904 200,069 -0.00(-0.08%)
Jun 05, 2007 4.931 4.955 4.908 4.908 142,277 -0.02(-0.47%)
Jun 04, 2007 4.931 4.955 4.897 4.931 225,466 +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.