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: 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 (%)
Oct 31, 2006 5.006 5.009 4.990 4.998 165,450 +0.01(+0.16%)
Oct 30, 2006 4.994 5.010 4.982 4.990 172,398 -0.00(-0.08%)
Oct 27, 2006 4.990 5.013 4.982 4.994 131,743 -0.01(-0.16%)
Oct 26, 2006 4.978 5.029 4.963 5.002 240,328 +0.02(+0.47%)
Oct 25, 2006 4.971 4.986 4.959 4.978 140,491 +0.01(+0.16%)
Oct 24, 2006 4.982 4.994 4.951 4.971 299,509 -0.01(-0.23%)
Oct 23, 2006 4.994 4.998 4.955 4.982 133,544 -0.01(-0.16%)
Oct 20, 2006 5.025 5.025 4.986 4.990 182,690 -0.02(-0.47%)
Oct 19, 2006 5.017 5.033 4.994 5.013 192,468 -0.00(-0.08%)
Oct 18, 2006 4.994 5.021 4.994 5.017 115,017 +0.02(+0.47%)
Oct 17, 2006 5.013 5.033 4.994 4.994 248,562 -0.01(-0.23%)
Oct 16, 2006 5.033 5.052 5.006 5.006 108,070 -0.05(-0.92%)
Oct 13, 2006 5.002 5.052 4.999 5.052 126,854 +0.03(+0.62%)
Oct 12, 2006 5.048 5.048 5.013 5.021 117,076 -0.03(-0.62%)
Oct 11, 2006 5.056 5.072 5.037 5.052 227,719 -0.00(-0.00%)
Oct 10, 2006 5.052 5.118 5.052 5.052 168,023 -0.02(-0.46%)
Oct 09, 2006 5.111 5.130 5.076 5.076 168,538 -0.04(-0.76%)
Oct 06, 2006 5.118 5.126 5.091 5.114 139,205 -0.00(-0.08%)
Oct 05, 2006 5.099 5.118 5.083 5.118 135,088 +0.02(+0.46%)
Oct 04, 2006 5.087 5.099 5.060 5.095 138,690 +0.01(+0.23%)
Oct 03, 2006 5.064 5.099 5.046 5.083 260,141 +0.03(+0.54%)
Oct 02, 2006 5.029 5.068 5.025 5.056 136,374 +0.03(+0.54%)
Sep 29, 2006 5.041 5.044 5.013 5.029 236,983 -0.00(-0.08%)
Sep 28, 2006 5.041 5.056 5.013 5.033 187,836 -0.01(-0.15%)
Sep 27, 2006 5.044 5.091 5.031 5.041 206,363 +0.02(+0.31%)
Sep 26, 2006 5.017 5.048 5.017 5.025 187,579 +0.00(+0.08%)
Sep 25, 2006 5.068 5.068 5.013 5.021 250,877 -0.05(-0.92%)
Sep 22, 2006 5.052 5.068 5.037 5.068 203,790 +0.02(+0.31%)
Sep 21, 2006 5.048 5.072 5.028 5.052 301,568 +0.01(+0.15%)
Sep 20, 2006 5.041 5.052 5.014 5.044 150,526 +0.03(+0.54%)
Sep 19, 2006 4.994 5.048 4.982 5.017 182,947 +0.01(+0.23%)
Sep 18, 2006 4.986 5.006 4.963 5.006 177,544 +0.02(+0.31%)
Sep 15, 2006 4.967 4.994 4.965 4.990 91,345 +0.03(+0.55%)
Sep 14, 2006 4.963 5.002 4.963 4.963 201,474 +0.00(+0.00%)
Sep 13, 2006 4.982 4.994 4.963 4.963 160,304 -0.03(-0.55%)
Sep 12, 2006 4.955 5.006 4.955 4.990 126,596 +0.02(+0.47%)
Sep 11, 2006 4.955 4.990 4.955 4.967 116,047 +0.00(+0.08%)
Sep 08, 2006 4.959 4.978 4.955 4.963 111,930 +0.01(+0.16%)
Sep 07, 2006 4.963 4.982 4.943 4.955 162,877 -0.01(-0.23%)
Sep 06, 2006 4.943 4.986 4.943 4.967 200,959 +0.00(+0.00%)
Sep 05, 2006 4.963 4.990 4.955 4.967 320,351 -0.01(-0.23%)
Sep 01, 2006 4.889 4.990 4.882 4.978 209,965 +0.09(+1.75%)
Aug 31, 2006 4.901 4.932 4.885 4.893 162,105 -0.02(-0.47%)
Aug 30, 2006 4.897 4.951 4.897 4.916 147,181 +0.00(+0.00%)
Aug 29, 2006 4.905 4.932 4.877 4.916 151,298 +0.01(+0.24%)
Aug 28, 2006 4.877 4.932 4.870 4.905 207,135 +0.01(+0.16%)
Aug 25, 2006 4.862 4.897 4.862 4.897 155,672 +0.02(+0.40%)
Aug 24, 2006 4.885 4.901 4.850 4.877 155,158 -0.03(-0.55%)
Aug 23, 2006 4.901 4.905 4.881 4.905 101,123 +0.00(+0.08%)
Aug 22, 2006 4.889 4.905 4.877 4.901 138,433 +0.01(+0.16%)
Aug 21, 2006 4.881 4.905 4.853 4.893 138,947 +0.02(+0.48%)
Aug 18, 2006 4.800 4.885 4.800 4.870 142,807 +0.04(+0.80%)
Aug 17, 2006 4.792 4.850 4.792 4.831 163,392 +0.02(+0.49%)
Aug 16, 2006 4.784 4.839 4.784 4.807 196,070 +0.03(+0.57%)
Aug 15, 2006 4.780 4.820 4.780 4.780 159,789 -0.00(-0.08%)
Aug 14, 2006 4.819 4.819 4.772 4.784 93,918 -0.01(-0.24%)
Aug 11, 2006 4.800 4.850 4.780 4.796 74,362 -0.06(-1.28%)
Aug 10, 2006 4.839 4.858 4.823 4.858 94,175 +0.03(+0.56%)
Aug 09, 2006 4.835 4.854 4.823 4.831 91,087 +0.01(+0.16%)
Aug 08, 2006 4.811 4.842 4.811 4.823 143,322 +0.02(+0.40%)
Aug 07, 2006 4.788 4.862 4.788 4.804 133,286 -0.02(-0.32%)
Aug 04, 2006 4.792 4.839 4.780 4.819 161,333 +0.03(+0.73%)
Aug 03, 2006 4.788 4.819 4.761 4.784 178,316 -0.03(-0.57%)
Aug 02, 2006 4.800 4.815 4.769 4.811 142,550 +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.