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

BlackRock Core Bond Trust (NY: BHK )

10.46 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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, 2007 5.027 5.035 5.004 5.031 159,071 +0.01(+0.15%)
Apr 27, 2007 5.008 5.027 4.992 5.023 301,412 +0.00(+0.08%)
Apr 26, 2007 4.996 5.031 4.996 5.019 135,648 +0.01(+0.16%)
Apr 25, 2007 5.008 5.031 4.996 5.012 199,740 +0.01(+0.23%)
Apr 24, 2007 4.984 5.008 4.977 5.000 255,338 +0.00(+0.08%)
Apr 23, 2007 4.988 5.004 4.981 4.996 133,589 -0.00(-0.08%)
Apr 20, 2007 5.012 5.016 4.984 5.000 236,805 -0.01(-0.16%)
Apr 19, 2007 5.004 5.008 4.986 5.008 125,095 +0.00(+0.08%)
Apr 18, 2007 4.996 5.015 4.977 5.004 356,238 +0.00(+0.08%)
Apr 17, 2007 5.000 5.023 4.988 5.000 215,956 -0.01(-0.16%)
Apr 16, 2007 5.016 5.035 4.996 5.008 294,205 -0.02(-0.31%)
Apr 13, 2007 5.047 5.047 5.008 5.023 161,645 -0.03(-0.54%)
Apr 12, 2007 5.031 5.051 5.012 5.051 167,051 -0.02(-0.31%)
Apr 11, 2007 5.031 5.066 5.019 5.066 187,128 +0.04(+0.77%)
Apr 10, 2007 5.035 5.039 5.000 5.027 150,577 +0.00(+0.08%)
Apr 09, 2007 5.016 5.054 4.992 5.023 166,278 -0.00(-0.08%)
Apr 05, 2007 5.031 5.051 5.004 5.027 168,852 -0.01(-0.15%)
Apr 04, 2007 5.016 5.039 5.012 5.035 88,802 +0.01(+0.23%)
Apr 03, 2007 5.012 5.023 4.996 5.023 183,267 +0.01(+0.15%)
Apr 02, 2007 4.984 5.023 4.984 5.016 107,849 +0.03(+0.55%)
Mar 30, 2007 4.984 5.004 4.984 4.988 154,953 -0.01(-0.16%)
Mar 29, 2007 5.019 5.023 4.981 4.996 523,547 -0.02(-0.31%)
Mar 28, 2007 5.035 5.035 5.004 5.012 230,628 -0.02(-0.46%)
Mar 27, 2007 5.062 5.066 5.031 5.035 273,099 -0.02(-0.31%)
Mar 26, 2007 5.027 5.051 5.019 5.051 205,918 +0.01(+0.23%)
Mar 23, 2007 5.051 5.058 5.023 5.039 147,746 -0.02(-0.38%)
Mar 22, 2007 5.070 5.074 5.031 5.058 169,625 -0.01(-0.23%)
Mar 21, 2007 5.078 5.089 5.051 5.070 188,157 +0.01(+0.15%)
Mar 20, 2007 5.097 5.113 5.054 5.062 140,024 -0.03(-0.61%)
Mar 19, 2007 5.070 5.109 5.051 5.093 183,267 +0.02(+0.46%)
Mar 16, 2007 5.078 5.078 5.051 5.070 109,394 -0.00(-0.08%)
Mar 15, 2007 5.054 5.086 5.051 5.074 71,041 +0.00(+0.08%)
Mar 14, 2007 5.074 5.148 5.023 5.070 180,435 +0.01(+0.23%)
Mar 13, 2007 5.097 5.105 5.051 5.058 128,698 -0.04(-0.76%)
Mar 12, 2007 5.113 5.148 5.070 5.097 115,056 +0.01(+0.15%)
Mar 09, 2007 5.074 5.097 5.058 5.089 90,346 +0.01(+0.23%)
Mar 08, 2007 5.074 5.109 5.074 5.078 96,524 +0.02(+0.38%)
Mar 07, 2007 5.074 5.097 5.043 5.058 155,210 -0.03(-0.53%)
Mar 06, 2007 5.078 5.117 5.066 5.086 114,799 -0.01(-0.15%)
Mar 05, 2007 5.078 5.097 5.066 5.093 82,882 +0.00(+0.00%)
Mar 02, 2007 5.074 5.101 5.062 5.093 200,770 +0.02(+0.38%)
Mar 01, 2007 5.113 5.117 5.074 5.074 384,681 -0.06(-1.14%)
Feb 28, 2007 5.093 5.136 5.093 5.132 138,480 +0.04(+0.84%)
Feb 27, 2007 5.086 5.128 5.070 5.089 164,219 +0.00(+0.00%)
Feb 26, 2007 5.058 5.101 5.051 5.089 207,462 +0.04(+0.77%)
Feb 23, 2007 4.961 5.051 4.961 5.051 223,421 +0.05(+0.93%)
Feb 22, 2007 4.992 5.004 4.973 5.004 334,359 +0.00(+0.08%)
Feb 21, 2007 4.973 5.008 4.973 5.000 209,007 +0.01(+0.23%)
Feb 20, 2007 4.961 4.996 4.957 4.988 187,642 +0.02(+0.47%)
Feb 16, 2007 4.984 5.000 4.957 4.965 149,548 -0.00(-0.08%)
Feb 15, 2007 4.961 4.988 4.955 4.969 179,406 +0.01(+0.24%)
Feb 14, 2007 4.946 4.965 4.942 4.957 142,135 +0.01(+0.16%)
Feb 13, 2007 4.965 4.977 4.938 4.950 133,998 -0.05(-1.01%)
Feb 12, 2007 4.957 5.000 4.953 5.000 139,548 +0.03(+0.70%)
Feb 09, 2007 4.965 4.992 4.965 4.965 97,811 -0.01(-0.16%)
Feb 08, 2007 4.973 4.992 4.969 4.973 195,879 +0.00(+0.00%)
Feb 07, 2007 4.973 5.004 4.969 4.973 169,625 +0.00(+0.00%)
Feb 06, 2007 4.969 4.996 4.965 4.973 210,293 -0.02(-0.31%)
Feb 05, 2007 4.984 5.000 4.961 4.988 279,791 -0.01(-0.24%)
Feb 02, 2007 4.965 5.027 4.965 5.000 215,699 +0.03(+0.55%)
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.