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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 4.986 5.006 4.986 4.990 154,901 -0.01(-0.16%)
Mar 29, 2007 5.021 5.025 4.982 4.998 523,369 -0.02(-0.31%)
Mar 28, 2007 5.037 5.037 5.006 5.013 230,550 -0.02(-0.46%)
Mar 27, 2007 5.064 5.068 5.033 5.037 273,006 -0.02(-0.31%)
Mar 26, 2007 5.029 5.052 5.021 5.052 205,848 +0.01(+0.23%)
Mar 23, 2007 5.052 5.060 5.025 5.041 147,696 -0.02(-0.38%)
Mar 22, 2007 5.072 5.076 5.033 5.060 169,567 -0.01(-0.23%)
Mar 21, 2007 5.079 5.091 5.052 5.072 188,094 +0.01(+0.15%)
Mar 20, 2007 5.099 5.114 5.056 5.064 139,976 -0.03(-0.61%)
Mar 19, 2007 5.072 5.111 5.052 5.095 183,205 +0.02(+0.46%)
Mar 16, 2007 5.079 5.079 5.052 5.072 109,357 -0.00(-0.08%)
Mar 15, 2007 5.056 5.087 5.052 5.076 71,017 +0.00(+0.08%)
Mar 14, 2007 5.076 5.149 5.025 5.072 180,374 +0.01(+0.23%)
Mar 13, 2007 5.099 5.107 5.052 5.060 128,655 -0.04(-0.76%)
Mar 12, 2007 5.114 5.149 5.072 5.099 115,017 +0.01(+0.15%)
Mar 09, 2007 5.076 5.099 5.060 5.091 90,316 +0.01(+0.23%)
Mar 08, 2007 5.076 5.111 5.076 5.079 96,491 +0.02(+0.38%)
Mar 07, 2007 5.076 5.099 5.044 5.060 155,158 -0.03(-0.53%)
Mar 06, 2007 5.079 5.118 5.068 5.087 114,760 -0.01(-0.15%)
Mar 05, 2007 5.079 5.099 5.068 5.095 82,854 +0.00(+0.00%)
Mar 02, 2007 5.076 5.103 5.064 5.095 200,702 +0.02(+0.38%)
Mar 01, 2007 5.114 5.118 5.076 5.076 384,550 -0.06(-1.14%)
Feb 28, 2007 5.095 5.138 5.095 5.134 138,433 +0.04(+0.84%)
Feb 27, 2007 5.087 5.130 5.072 5.091 164,164 +0.00(+0.00%)
Feb 26, 2007 5.060 5.103 5.052 5.091 207,392 +0.04(+0.77%)
Feb 23, 2007 4.963 5.052 4.963 5.052 223,345 +0.05(+0.93%)
Feb 22, 2007 4.994 5.006 4.975 5.006 334,246 +0.00(+0.08%)
Feb 21, 2007 4.975 5.010 4.975 5.002 208,936 +0.01(+0.23%)
Feb 20, 2007 4.963 4.998 4.959 4.990 187,579 +0.02(+0.47%)
Feb 16, 2007 4.986 5.002 4.959 4.967 149,497 -0.00(-0.08%)
Feb 15, 2007 4.963 4.990 4.957 4.971 179,345 +0.01(+0.24%)
Feb 14, 2007 4.947 4.967 4.943 4.959 142,086 +0.01(+0.16%)
Feb 13, 2007 4.967 4.978 4.940 4.951 133,953 -0.05(-1.01%)
Feb 12, 2007 4.959 5.002 4.955 5.002 139,500 +0.03(+0.70%)
Feb 09, 2007 4.967 4.994 4.967 4.967 97,778 -0.01(-0.16%)
Feb 08, 2007 4.975 4.994 4.971 4.975 195,813 +0.00(+0.00%)
Feb 07, 2007 4.975 5.006 4.971 4.975 169,567 +0.00(+0.00%)
Feb 06, 2007 4.971 4.998 4.967 4.975 210,222 -0.02(-0.31%)
Feb 05, 2007 4.986 5.002 4.963 4.990 279,696 -0.01(-0.24%)
Feb 02, 2007 4.967 5.029 4.967 5.002 215,626 +0.03(+0.55%)
Feb 01, 2007 4.990 5.029 4.971 4.975 274,807 -0.03(-0.54%)
Jan 31, 2007 4.978 5.017 4.975 5.002 495,065 +0.03(+0.63%)
Jan 30, 2007 4.916 4.971 4.916 4.971 347,883 +0.01(+0.16%)
Jan 29, 2007 4.889 4.963 4.889 4.963 426,106 +0.05(+1.11%)
Jan 26, 2007 4.897 4.920 4.897 4.908 203,018 +0.01(+0.24%)
Jan 25, 2007 4.920 4.936 4.897 4.897 233,380 -0.02(-0.47%)
Jan 24, 2007 4.928 4.951 4.920 4.920 287,158 -0.01(-0.16%)
Jan 23, 2007 4.955 4.971 4.916 4.928 374,129 -0.03(-0.55%)
Jan 22, 2007 4.971 4.978 4.932 4.955 489,919 -0.03(-0.62%)
Jan 19, 2007 5.013 5.044 4.986 4.986 456,726 -0.05(-0.92%)
Jan 18, 2007 5.021 5.033 5.010 5.033 154,643 +0.02(+0.46%)
Jan 17, 2007 5.010 5.033 4.998 5.010 136,631 -0.01(-0.15%)
Jan 16, 2007 5.021 5.029 5.002 5.017 193,754 +0.00(+0.08%)
Jan 12, 2007 5.006 5.033 4.986 5.013 135,602 +0.01(+0.16%)
Jan 11, 2007 4.986 5.013 4.975 5.006 105,240 +0.00(+0.08%)
Jan 10, 2007 4.994 5.006 4.971 5.002 154,386 +0.01(+0.23%)
Jan 09, 2007 4.978 5.002 4.963 4.990 84,397 +0.00(+0.00%)
Jan 08, 2007 4.963 4.990 4.956 4.990 135,088 +0.02(+0.47%)
Jan 05, 2007 5.002 5.002 4.963 4.967 178,058 -0.03(-0.70%)
Jan 04, 2007 4.959 5.002 4.959 5.002 106,269 +0.03(+0.70%)
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.