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

BlackRock Core Bond Trust (NY: BHK )

10.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2008 4.779 4.837 4.768 4.837 100,068 +0.05(+1.05%)
Jan 30, 2008 4.802 4.814 4.783 4.787 148,106 -0.01(-0.24%)
Jan 29, 2008 4.841 4.845 4.772 4.799 245,764 +0.00(+0.00%)
Jan 28, 2008 4.756 4.837 4.756 4.799 200,655 +0.00(+0.08%)
Jan 25, 2008 4.891 4.891 4.775 4.795 165,398 -0.07(-1.35%)
Jan 24, 2008 4.752 4.860 4.752 4.860 270,651 +0.08(+1.78%)
Jan 23, 2008 4.698 4.802 4.694 4.775 209,832 +0.07(+1.48%)
Jan 22, 2008 4.671 4.725 4.617 4.706 182,508 -0.02(-0.49%)
Jan 21, 2008 4.810 4.814 4.729 4.729 0 +0.00(+0.00%)
Jan 18, 2008 4.810 4.814 4.729 4.729 122,104 -0.05(-1.13%)
Jan 17, 2008 4.799 4.799 4.768 4.783 177,064 +0.01(+0.24%)
Jan 16, 2008 4.760 4.814 4.760 4.772 141,288 -0.05(-0.96%)
Jan 15, 2008 4.729 4.822 4.729 4.818 107,547 +0.07(+1.54%)
Jan 14, 2008 4.764 4.791 4.741 4.745 112,084 -0.01(-0.16%)
Jan 11, 2008 4.745 4.799 4.745 4.752 150,634 -0.00(-0.00%)
Jan 10, 2008 4.756 4.795 4.741 4.752 129,622 -0.00(-0.08%)
Jan 09, 2008 4.748 4.791 4.718 4.756 120,808 +0.02(+0.49%)
Jan 08, 2008 4.745 4.756 4.720 4.733 133,534 +0.02(+0.33%)
Jan 07, 2008 4.710 4.768 4.706 4.718 131,784 +0.00(+0.00%)
Jan 04, 2008 4.698 4.737 4.694 4.718 216,210 +0.01(+0.25%)
Jan 03, 2008 4.621 4.706 4.621 4.706 219,839 +0.10(+2.09%)
Jan 02, 2008 4.571 4.610 4.544 4.610 195,989 +0.07(+1.53%)
Jan 01, 2008 4.571 4.571 4.508 4.540 0 +0.00(+0.00%)
Dec 31, 2007 4.571 4.571 4.508 4.540 371,313 +0.05(+1.03%)
Dec 28, 2007 4.509 4.513 4.486 4.494 291,795 +0.00(+0.09%)
Dec 27, 2007 4.436 4.552 4.436 4.490 429,509 -0.00(-0.09%)
Dec 26, 2007 4.667 4.667 4.482 4.494 372,283 -0.04(-0.85%)
Dec 24, 2007 4.667 4.725 4.525 4.532 147,510 -0.02(-0.42%)
Dec 21, 2007 4.548 4.606 4.521 4.552 229,172 +0.02(+0.43%)
Dec 20, 2007 4.532 4.566 4.521 4.532 325,611 +0.00(+0.00%)
Dec 19, 2007 4.567 4.567 4.505 4.532 251,726 +0.01(+0.26%)
Dec 18, 2007 4.502 4.544 4.494 4.521 296,316 +0.01(+0.26%)
Dec 17, 2007 4.552 4.567 4.494 4.509 292,428 -0.06(-1.35%)
Dec 14, 2007 4.621 4.629 4.534 4.571 197,803 -0.05(-1.09%)
Dec 13, 2007 4.590 4.629 4.590 4.621 141,288 -0.00(-0.08%)
Dec 12, 2007 4.648 4.675 4.590 4.625 255,874 +0.02(+0.33%)
Dec 11, 2007 4.617 4.656 4.586 4.610 172,138 -0.03(-0.75%)
Dec 10, 2007 4.675 4.694 4.644 4.644 190,026 -0.04(-0.91%)
Dec 07, 2007 4.760 4.760 4.664 4.687 210,766 -0.04(-0.90%)
Dec 06, 2007 4.783 4.783 4.714 4.729 242,653 -0.07(-1.53%)
Dec 05, 2007 4.764 4.802 4.745 4.802 130,659 +0.04(+0.81%)
Dec 04, 2007 4.671 4.799 4.671 4.764 200,401 +0.02(+0.41%)
Dec 03, 2007 4.760 4.799 4.737 4.745 209,988 -0.04(-0.81%)
Nov 30, 2007 4.760 4.783 4.721 4.783 192,618 +0.07(+1.47%)
Nov 29, 2007 4.718 4.729 4.687 4.714 161,509 +0.00(+0.08%)
Nov 28, 2007 4.725 4.760 4.694 4.710 224,765 -0.02(-0.33%)
Nov 27, 2007 4.637 4.745 4.621 4.725 270,392 +0.10(+2.08%)
Nov 26, 2007 4.583 4.644 4.583 4.629 107,848 +0.00(+0.00%)
Nov 23, 2007 4.633 4.664 4.629 4.629 41,219 +0.00(+0.00%)
Nov 21, 2007 4.552 4.664 4.552 4.629 142,328 -0.01(-0.25%)
Nov 20, 2007 4.629 4.694 4.594 4.640 245,504 +0.01(+0.25%)
Nov 19, 2007 4.648 4.667 4.629 4.629 173,694 -0.01(-0.17%)
Nov 16, 2007 4.625 4.652 4.625 4.637 129,363 +0.01(+0.17%)
Nov 15, 2007 4.652 4.656 4.621 4.629 158,398 -0.01(-0.17%)
Nov 14, 2007 4.675 4.683 4.637 4.637 246,541 -0.03(-0.66%)
Nov 13, 2007 4.675 4.677 4.656 4.667 117,437 -0.02(-0.33%)
Nov 12, 2007 4.675 4.694 4.660 4.683 184,582 -0.00(-0.08%)
Nov 09, 2007 4.648 4.687 4.644 4.687 100,846 +0.03(+0.58%)
Nov 08, 2007 4.656 4.675 4.629 4.660 295,539 -0.01(-0.17%)
Nov 07, 2007 4.683 4.694 4.656 4.667 358,017 -0.04(-0.82%)
Nov 06, 2007 4.706 4.717 4.683 4.706 181,989 +0.00(+0.02%)
Nov 05, 2007 4.706 4.733 4.698 4.705 276,095 -0.01(-0.19%)
Nov 02, 2007 4.729 4.733 4.698 4.714 125,733 -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.