Skip to main content
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: 6:30 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 (%)
Oct 31, 2006 5.004 5.007 4.988 4.996 165,506 +0.01(+0.16%)
Oct 30, 2006 4.992 5.008 4.981 4.988 172,456 -0.00(-0.08%)
Oct 27, 2006 4.988 5.012 4.981 4.992 131,787 -0.01(-0.16%)
Oct 26, 2006 4.977 5.027 4.961 5.000 240,409 +0.02(+0.47%)
Oct 25, 2006 4.969 4.984 4.957 4.977 140,539 +0.01(+0.16%)
Oct 24, 2006 4.981 4.992 4.950 4.969 299,611 -0.01(-0.23%)
Oct 23, 2006 4.992 4.996 4.953 4.981 133,589 -0.01(-0.16%)
Oct 20, 2006 5.023 5.023 4.984 4.988 182,752 -0.02(-0.47%)
Oct 19, 2006 5.016 5.031 4.992 5.012 192,533 -0.00(-0.08%)
Oct 18, 2006 4.992 5.019 4.992 5.016 115,056 +0.02(+0.47%)
Oct 17, 2006 5.012 5.031 4.992 4.992 248,646 -0.01(-0.23%)
Oct 16, 2006 5.031 5.051 5.004 5.004 108,107 -0.05(-0.92%)
Oct 13, 2006 5.000 5.051 4.997 5.051 126,897 +0.03(+0.62%)
Oct 12, 2006 5.047 5.047 5.012 5.019 117,115 -0.03(-0.62%)
Oct 11, 2006 5.054 5.070 5.035 5.051 227,797 -0.00(-0.00%)
Oct 10, 2006 5.051 5.117 5.051 5.051 168,080 -0.02(-0.46%)
Oct 09, 2006 5.109 5.128 5.074 5.074 168,595 -0.04(-0.76%)
Oct 06, 2006 5.117 5.124 5.089 5.113 139,252 -0.00(-0.08%)
Oct 05, 2006 5.097 5.117 5.082 5.117 135,133 +0.02(+0.46%)
Oct 04, 2006 5.086 5.097 5.058 5.093 138,737 +0.01(+0.23%)
Oct 03, 2006 5.062 5.097 5.045 5.082 260,229 +0.03(+0.54%)
Oct 02, 2006 5.027 5.066 5.023 5.054 136,420 +0.03(+0.54%)
Sep 29, 2006 5.039 5.043 5.012 5.027 237,063 -0.00(-0.08%)
Sep 28, 2006 5.039 5.054 5.012 5.031 187,900 -0.01(-0.15%)
Sep 27, 2006 5.043 5.089 5.029 5.039 206,433 +0.02(+0.31%)
Sep 26, 2006 5.016 5.047 5.016 5.023 187,642 +0.00(+0.08%)
Sep 25, 2006 5.066 5.066 5.012 5.019 250,962 -0.05(-0.92%)
Sep 22, 2006 5.051 5.066 5.035 5.066 203,859 +0.02(+0.31%)
Sep 21, 2006 5.047 5.070 5.026 5.051 301,670 +0.01(+0.15%)
Sep 20, 2006 5.039 5.051 5.012 5.043 150,577 +0.03(+0.54%)
Sep 19, 2006 4.992 5.047 4.981 5.016 183,009 +0.01(+0.23%)
Sep 18, 2006 4.984 5.004 4.961 5.004 177,604 +0.02(+0.31%)
Sep 15, 2006 4.965 4.992 4.963 4.988 91,376 +0.03(+0.55%)
Sep 14, 2006 4.961 5.000 4.961 4.961 201,542 +0.00(+0.00%)
Sep 13, 2006 4.981 4.992 4.961 4.961 160,358 -0.03(-0.55%)
Sep 12, 2006 4.953 5.004 4.953 4.988 126,639 +0.02(+0.47%)
Sep 11, 2006 4.953 4.988 4.953 4.965 116,086 +0.00(+0.08%)
Sep 08, 2006 4.957 4.977 4.953 4.961 111,968 +0.01(+0.16%)
Sep 07, 2006 4.961 4.981 4.942 4.953 162,932 -0.01(-0.23%)
Sep 06, 2006 4.942 4.984 4.942 4.965 201,027 +0.00(+0.00%)
Sep 05, 2006 4.961 4.988 4.953 4.965 320,460 -0.01(-0.23%)
Sep 01, 2006 4.887 4.988 4.881 4.977 210,036 +0.09(+1.75%)
Aug 31, 2006 4.899 4.930 4.883 4.891 162,160 -0.02(-0.47%)
Aug 30, 2006 4.895 4.950 4.895 4.915 147,231 +0.00(+0.00%)
Aug 29, 2006 4.903 4.930 4.876 4.915 151,349 +0.01(+0.24%)
Aug 28, 2006 4.876 4.930 4.868 4.903 207,205 +0.01(+0.16%)
Aug 25, 2006 4.860 4.895 4.860 4.895 155,725 +0.02(+0.40%)
Aug 24, 2006 4.883 4.899 4.849 4.876 155,210 -0.03(-0.55%)
Aug 23, 2006 4.899 4.903 4.880 4.903 101,157 +0.00(+0.08%)
Aug 22, 2006 4.887 4.903 4.876 4.899 138,480 +0.01(+0.16%)
Aug 21, 2006 4.880 4.903 4.851 4.891 138,994 +0.02(+0.48%)
Aug 18, 2006 4.798 4.883 4.798 4.868 142,855 +0.04(+0.80%)
Aug 17, 2006 4.790 4.849 4.790 4.829 163,447 +0.02(+0.49%)
Aug 16, 2006 4.782 4.837 4.782 4.806 196,137 +0.03(+0.57%)
Aug 15, 2006 4.779 4.818 4.779 4.779 159,844 -0.00(-0.08%)
Aug 14, 2006 4.817 4.817 4.771 4.782 93,950 -0.01(-0.24%)
Aug 11, 2006 4.798 4.849 4.779 4.794 74,387 -0.06(-1.28%)
Aug 10, 2006 4.837 4.856 4.821 4.856 94,207 +0.03(+0.56%)
Aug 09, 2006 4.833 4.852 4.821 4.829 91,118 +0.01(+0.16%)
Aug 08, 2006 4.810 4.841 4.810 4.821 143,370 +0.02(+0.40%)
Aug 07, 2006 4.786 4.860 4.786 4.802 133,332 -0.02(-0.32%)
Aug 04, 2006 4.790 4.837 4.779 4.817 161,388 +0.03(+0.73%)
Aug 03, 2006 4.786 4.817 4.759 4.782 178,376 -0.03(-0.57%)
Aug 02, 2006 4.798 4.814 4.767 4.810 142,598 +0.02(+0.49%)
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.