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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2008 4.536 4.556 4.505 4.505 279,056 -0.05(-1.10%)
Jun 27, 2008 4.532 4.586 4.532 4.556 88,316 +0.00(+0.08%)
Jun 26, 2008 4.548 4.625 4.548 4.552 210,361 -0.06(-1.26%)
Jun 25, 2008 4.610 4.664 4.602 4.610 158,694 +0.02(+0.42%)
Jun 24, 2008 4.583 4.619 4.576 4.590 107,335 -0.01(-0.25%)
Jun 23, 2008 4.552 4.606 4.552 4.602 172,151 +0.05(+1.10%)
Jun 20, 2008 4.494 4.575 4.494 4.552 113,126 +0.02(+0.43%)
Jun 19, 2008 4.513 4.552 4.502 4.532 180,164 +0.00(+0.09%)
Jun 18, 2008 4.536 4.590 4.521 4.529 191,493 -0.04(-0.93%)
Jun 17, 2008 4.590 4.594 4.529 4.571 81,719 -0.03(-0.75%)
Jun 16, 2008 4.594 4.617 4.571 4.606 102,062 +0.00(+0.08%)
Jun 13, 2008 4.625 4.629 4.498 4.602 76,010 -0.01(-0.17%)
Jun 12, 2008 4.262 4.624 4.262 4.610 174,819 -0.02(-0.33%)
Jun 11, 2008 4.652 4.679 4.613 4.625 133,277 -0.02(-0.50%)
Jun 10, 2008 4.683 4.702 4.644 4.648 180,120 -0.06(-1.23%)
Jun 09, 2008 4.721 4.737 4.706 4.706 177,162 -0.02(-0.41%)
Jun 06, 2008 4.729 4.741 4.711 4.725 88,322 -0.02(-0.41%)
Jun 05, 2008 4.775 4.779 4.725 4.745 208,912 -0.02(-0.32%)
Jun 04, 2008 4.733 4.764 4.729 4.760 125,627 +0.00(+0.08%)
Jun 03, 2008 4.733 4.756 4.733 4.756 114,549 +0.01(+0.16%)
Jun 02, 2008 4.737 4.752 4.710 4.748 143,740 -0.00(-0.08%)
May 30, 2008 4.779 4.783 4.702 4.752 128,684 -0.02(-0.40%)
May 29, 2008 4.799 4.806 4.752 4.772 169,556 -0.03(-0.56%)
May 28, 2008 4.799 4.822 4.791 4.799 143,888 -0.00(-0.08%)
May 27, 2008 4.764 4.818 4.764 4.802 166,774 +0.05(+0.97%)
May 26, 2008 4.795 4.795 4.748 4.756 0 +0.00(+0.00%)
May 23, 2008 4.795 4.795 4.748 4.756 116,621 -0.03(-0.56%)
May 22, 2008 4.772 4.783 4.748 4.783 90,549 +0.00(+0.08%)
May 21, 2008 4.783 4.787 4.756 4.779 130,752 +0.00(+0.08%)
May 20, 2008 4.741 4.775 4.729 4.775 125,150 +0.02(+0.32%)
May 19, 2008 4.764 4.785 4.756 4.760 121,209 +0.00(+0.00%)
May 16, 2008 4.741 4.760 4.729 4.760 130,532 +0.03(+0.73%)
May 15, 2008 4.725 4.725 4.683 4.725 99,083 +0.00(+0.00%)
May 14, 2008 4.779 4.783 4.725 4.725 182,277 -0.03(-0.65%)
May 13, 2008 4.741 4.760 4.725 4.756 127,146 -0.02(-0.32%)
May 12, 2008 4.768 4.795 4.764 4.772 216,404 +0.00(+0.00%)
May 09, 2008 4.764 4.775 4.745 4.772 56,144 +0.02(+0.41%)
May 08, 2008 4.721 4.760 4.721 4.752 103,060 +0.01(+0.24%)
May 07, 2008 4.741 4.752 4.710 4.741 168,076 -0.02(-0.49%)
May 06, 2008 4.756 4.768 4.725 4.764 113,715 +0.01(+0.16%)
May 05, 2008 4.760 4.772 4.714 4.756 171,296 -0.01(-0.16%)
May 02, 2008 4.772 4.772 4.745 4.764 120,997 +0.00(+0.00%)
May 01, 2008 4.725 4.775 4.721 4.764 150,717 +0.02(+0.41%)
Apr 30, 2008 4.779 4.802 4.721 4.745 206,086 +0.05(+0.99%)
Apr 29, 2008 4.733 4.733 4.675 4.698 382,925 -0.02(-0.33%)
Apr 28, 2008 4.772 4.868 4.714 4.714 346,159 -0.05(-1.13%)
Apr 25, 2008 4.802 4.818 4.756 4.768 151,494 -0.04(-0.80%)
Apr 24, 2008 4.779 4.806 4.745 4.806 157,418 +0.05(+1.05%)
Apr 23, 2008 4.710 4.795 4.710 4.756 190,933 +0.01(+0.24%)
Apr 22, 2008 4.694 4.770 4.694 4.745 134,078 +0.05(+0.99%)
Apr 21, 2008 4.629 4.745 4.617 4.698 216,736 +0.06(+1.25%)
Apr 18, 2008 4.637 4.664 4.637 4.640 236,789 -0.00(-0.08%)
Apr 17, 2008 4.675 4.679 4.629 4.644 239,433 -0.05(-0.99%)
Apr 16, 2008 4.718 4.718 4.667 4.691 129,106 -0.01(-0.16%)
Apr 15, 2008 4.710 4.718 4.671 4.698 133,684 -0.03(-0.65%)
Apr 14, 2008 4.729 4.750 4.714 4.729 143,974 -0.02(-0.33%)
Apr 11, 2008 4.687 4.883 4.687 4.745 406,636 -0.01(-0.24%)
Apr 10, 2008 4.718 4.775 4.702 4.756 322,334 +0.04(+0.82%)
Apr 09, 2008 4.660 4.822 4.621 4.718 747,143 +0.09(+1.92%)
Apr 08, 2008 4.610 4.629 4.575 4.629 120,471 +0.02(+0.33%)
Apr 07, 2008 4.598 4.656 4.586 4.613 132,733 +0.02(+0.34%)
Apr 04, 2008 4.583 4.598 4.567 4.598 75,440 +0.03(+0.68%)
Apr 03, 2008 4.552 4.598 4.529 4.567 105,512 -0.01(-0.25%)
Apr 02, 2008 4.567 4.594 4.544 4.579 89,180 +0.01(+0.25%)
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.