Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2007 4.762 4.785 4.723 4.785 192,553 +0.07(+1.47%)
Nov 29, 2007 4.719 4.731 4.688 4.715 161,454 +0.00(+0.08%)
Nov 28, 2007 4.727 4.762 4.696 4.711 224,689 -0.02(-0.33%)
Nov 27, 2007 4.638 4.746 4.623 4.727 270,300 +0.10(+2.08%)
Nov 26, 2007 4.584 4.646 4.584 4.630 107,811 +0.00(+0.00%)
Nov 23, 2007 4.634 4.665 4.630 4.630 41,205 +0.00(+0.00%)
Nov 21, 2007 4.553 4.665 4.553 4.630 142,279 -0.01(-0.25%)
Nov 20, 2007 4.630 4.696 4.596 4.642 245,421 +0.01(+0.25%)
Nov 19, 2007 4.650 4.669 4.630 4.630 173,635 -0.01(-0.17%)
Nov 16, 2007 4.627 4.654 4.627 4.638 129,319 +0.01(+0.17%)
Nov 15, 2007 4.654 4.657 4.623 4.630 158,345 -0.01(-0.17%)
Nov 14, 2007 4.677 4.684 4.638 4.638 246,458 -0.03(-0.66%)
Nov 13, 2007 4.677 4.679 4.657 4.669 117,398 -0.02(-0.33%)
Nov 12, 2007 4.677 4.696 4.661 4.684 184,519 -0.00(-0.08%)
Nov 09, 2007 4.650 4.688 4.646 4.688 100,812 +0.03(+0.58%)
Nov 08, 2007 4.657 4.677 4.630 4.661 295,439 -0.01(-0.17%)
Nov 07, 2007 4.684 4.696 4.657 4.669 357,896 -0.04(-0.82%)
Nov 06, 2007 4.708 4.719 4.684 4.708 181,928 +0.00(+0.02%)
Nov 05, 2007 4.708 4.735 4.700 4.707 276,002 -0.01(-0.19%)
Nov 02, 2007 4.731 4.735 4.700 4.715 125,691 -0.01(-0.16%)
Nov 01, 2007 4.708 4.723 4.696 4.723 97,183 +0.00(+0.08%)
Oct 31, 2007 4.719 4.746 4.704 4.719 118,953 +0.00(+0.00%)
Oct 30, 2007 4.723 4.735 4.715 4.719 158,345 +0.01(+0.16%)
Oct 29, 2007 4.719 4.735 4.708 4.711 131,910 -0.02(-0.33%)
Oct 26, 2007 4.727 4.731 4.711 4.727 79,820 +0.01(+0.16%)
Oct 25, 2007 4.727 4.735 4.704 4.719 212,249 +0.00(+0.08%)
Oct 24, 2007 4.692 4.723 4.688 4.715 126,987 +0.03(+0.58%)
Oct 23, 2007 4.688 4.704 4.673 4.688 203,179 +0.01(+0.25%)
Oct 22, 2007 4.661 4.696 4.654 4.677 137,094 -0.00(-0.08%)
Oct 19, 2007 4.665 4.684 4.634 4.681 201,105 +0.02(+0.33%)
Oct 18, 2007 4.673 4.692 4.665 4.665 222,356 -0.00(-0.08%)
Oct 17, 2007 4.665 4.692 4.650 4.669 226,503 -0.02(-0.33%)
Oct 16, 2007 4.677 4.711 4.665 4.684 119,471 -0.01(-0.16%)
Oct 15, 2007 4.723 4.731 4.688 4.692 102,885 -0.03(-0.65%)
Oct 12, 2007 4.731 4.746 4.715 4.723 43,797 -0.01(-0.24%)
Oct 11, 2007 4.750 4.800 4.708 4.735 202,920 -0.05(-1.05%)
Oct 10, 2007 4.742 4.796 4.742 4.785 143,573 +0.02(+0.49%)
Oct 09, 2007 4.750 4.771 4.738 4.762 186,074 +0.02(+0.41%)
Oct 08, 2007 4.808 4.808 4.738 4.742 136,834 -0.05(-0.97%)
Oct 05, 2007 4.765 4.812 4.762 4.789 183,483 +0.03(+0.57%)
Oct 04, 2007 4.800 4.812 4.762 4.762 72,564 -0.02(-0.48%)
Oct 03, 2007 4.773 4.808 4.754 4.785 172,598 +0.01(+0.24%)
Oct 02, 2007 4.792 4.819 4.773 4.773 77,228 -0.03(-0.64%)
Oct 01, 2007 4.769 4.804 4.758 4.804 94,333 +0.04(+0.81%)
Sep 28, 2007 4.785 4.792 4.762 4.765 116,879 +0.00(+0.00%)
Sep 27, 2007 4.758 4.800 4.758 4.765 76,969 -0.00(-0.08%)
Sep 26, 2007 4.762 4.789 4.744 4.769 155,235 +0.00(+0.08%)
Sep 25, 2007 4.777 4.781 4.740 4.765 175,190 +0.00(+0.00%)
Sep 24, 2007 4.762 4.781 4.735 4.765 218,210 +0.00(+0.08%)
Sep 21, 2007 4.746 4.773 4.700 4.762 146,164 +0.02(+0.49%)
Sep 20, 2007 4.812 4.816 4.711 4.738 174,153 -0.05(-1.13%)
Sep 19, 2007 4.754 4.839 4.754 4.792 237,128 -0.03(-0.56%)
Sep 18, 2007 4.750 4.866 4.715 4.819 105,476 +0.12(+2.55%)
Sep 17, 2007 4.742 4.762 4.700 4.700 126,468 -0.04(-0.90%)
Sep 14, 2007 4.850 4.850 4.723 4.742 137,042 -0.07(-1.44%)
Sep 13, 2007 4.816 4.873 4.765 4.812 117,139 -0.00(-0.08%)
Sep 12, 2007 4.862 4.873 4.804 4.816 119,471 -0.03(-0.64%)
Sep 11, 2007 4.843 4.877 4.819 4.846 104,958 +0.04(+0.88%)
Sep 10, 2007 4.808 4.823 4.735 4.804 144,609 +0.05(+0.97%)
Sep 07, 2007 4.792 4.823 4.731 4.758 120,767 -0.01(-0.24%)
Sep 06, 2007 4.765 4.831 4.723 4.769 210,435 +0.00(+0.08%)
Sep 05, 2007 4.765 4.785 4.731 4.765 90,705 -0.02(-0.32%)
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.