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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.42%)
Streaming Delayed Price Updated: 10:42 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 (%)
Jan 31, 2007 4.941 4.980 4.938 4.964 498,787 +0.03(+0.63%)
Jan 30, 2007 4.880 4.934 4.880 4.934 350,499 +0.01(+0.16%)
Jan 29, 2007 4.853 4.926 4.853 4.926 429,309 +0.05(+1.11%)
Jan 26, 2007 4.860 4.883 4.860 4.872 204,544 +0.01(+0.24%)
Jan 25, 2007 4.883 4.899 4.860 4.860 235,135 -0.02(-0.47%)
Jan 24, 2007 4.891 4.914 4.883 4.883 289,317 -0.01(-0.16%)
Jan 23, 2007 4.918 4.934 4.880 4.891 376,942 -0.03(-0.55%)
Jan 22, 2007 4.934 4.941 4.895 4.918 493,602 -0.03(-0.62%)
Jan 19, 2007 4.976 5.007 4.949 4.949 460,159 -0.05(-0.92%)
Jan 18, 2007 4.984 4.995 4.972 4.995 155,806 +0.02(+0.46%)
Jan 17, 2007 4.972 4.995 4.961 4.972 137,659 -0.01(-0.16%)
Jan 16, 2007 4.984 4.991 4.964 4.980 195,211 +0.00(+0.08%)
Jan 12, 2007 4.968 4.995 4.949 4.976 136,622 +0.01(+0.16%)
Jan 11, 2007 4.949 4.976 4.937 4.968 106,031 +0.00(+0.08%)
Jan 10, 2007 4.957 4.968 4.934 4.964 155,546 +0.01(+0.23%)
Jan 09, 2007 4.941 4.964 4.926 4.953 85,032 +0.00(+0.00%)
Jan 08, 2007 4.926 4.953 4.919 4.953 136,103 +0.02(+0.47%)
Jan 05, 2007 4.964 4.964 4.926 4.930 179,397 -0.03(-0.70%)
Jan 04, 2007 4.922 4.964 4.922 4.964 107,068 +0.03(+0.70%)
Jan 03, 2007 4.891 4.941 4.887 4.930 199,100 +0.04(+0.79%)
Dec 29, 2006 4.926 4.930 4.891 4.891 319,130 -0.03(-0.55%)
Dec 28, 2006 4.945 4.961 4.918 4.918 138,955 -0.05(-0.93%)
Dec 27, 2006 4.961 4.964 4.941 4.964 190,026 +0.01(+0.18%)
Dec 26, 2006 4.945 4.972 4.941 4.956 153,732 -0.01(-0.18%)
Dec 22, 2006 4.949 4.972 4.937 4.964 158,398 -0.03(-0.62%)
Dec 21, 2006 4.957 4.995 4.957 4.995 244,727 +0.03(+0.62%)
Dec 20, 2006 4.930 4.988 4.926 4.964 204,544 +0.03(+0.55%)
Dec 19, 2006 4.918 4.937 4.910 4.937 202,211 +0.02(+0.39%)
Dec 18, 2006 4.937 4.953 4.918 4.918 216,988 -0.03(-0.55%)
Dec 15, 2006 4.976 4.991 4.937 4.945 260,800 -0.03(-0.62%)
Dec 14, 2006 4.961 4.980 4.957 4.976 171,360 +0.01(+0.23%)
Dec 13, 2006 4.980 5.011 4.961 4.964 178,879 -0.06(-1.15%)
Dec 12, 2006 4.995 5.026 4.995 5.022 212,321 +0.03(+0.54%)
Dec 11, 2006 4.999 5.042 4.995 4.995 166,435 -0.02(-0.38%)
Dec 08, 2006 5.003 5.038 4.999 5.015 161,509 +0.00(+0.08%)
Dec 07, 2006 4.999 5.038 4.999 5.011 111,216 +0.01(+0.15%)
Dec 06, 2006 4.988 5.018 4.988 5.003 212,062 -0.00(-0.08%)
Dec 05, 2006 4.968 5.034 4.964 5.007 213,099 +0.02(+0.46%)
Dec 04, 2006 4.957 4.991 4.949 4.984 219,839 +0.02(+0.31%)
Dec 01, 2006 4.972 4.991 4.945 4.968 174,990 +0.00(+0.00%)
Nov 30, 2006 4.961 4.976 4.926 4.968 231,764 +0.03(+0.55%)
Nov 29, 2006 4.937 4.964 4.926 4.941 237,209 -0.02(-0.39%)
Nov 28, 2006 4.953 4.964 4.922 4.961 200,914 +0.03(+0.55%)
Nov 27, 2006 4.914 4.937 4.914 4.933 194,952 +0.00(+0.08%)
Nov 24, 2006 4.914 4.937 4.910 4.930 102,142 +0.00(+0.08%)
Nov 22, 2006 4.910 4.941 4.910 4.926 275,577 +0.01(+0.16%)
Nov 21, 2006 4.945 4.954 4.907 4.918 227,617 -0.04(-0.78%)
Nov 20, 2006 4.953 4.972 4.941 4.957 240,320 -0.01(-0.16%)
Nov 17, 2006 4.922 4.976 4.918 4.964 246,801 +0.03(+0.70%)
Nov 16, 2006 4.895 4.934 4.891 4.930 164,361 +0.02(+0.47%)
Nov 15, 2006 4.876 4.930 4.876 4.907 175,768 +0.01(+0.16%)
Nov 14, 2006 4.864 4.926 4.864 4.899 153,991 +0.03(+0.63%)
Nov 13, 2006 4.864 4.876 4.860 4.868 162,287 -0.03(-0.71%)
Nov 10, 2006 4.910 4.926 4.887 4.903 124,437 +0.00(+0.00%)
Nov 09, 2006 4.910 4.934 4.883 4.903 178,360 -0.02(-0.47%)
Nov 08, 2006 4.922 4.945 4.899 4.926 157,620 +0.00(+0.08%)
Nov 07, 2006 4.976 4.980 4.914 4.922 156,065 -0.02(-0.31%)
Nov 06, 2006 4.930 4.957 4.919 4.937 80,106 +0.01(+0.24%)
Nov 03, 2006 4.949 4.980 4.926 4.926 81,143 -0.06(-1.16%)
Nov 02, 2006 5.022 5.022 4.963 4.984 163,842 -0.03(-0.69%)
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.