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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.39%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
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%)
Nov 01, 2007 4.706 4.721 4.694 4.721 97,216 +0.00(+0.08%)
Oct 31, 2007 4.718 4.745 4.702 4.718 118,993 +0.00(+0.00%)
Oct 30, 2007 4.721 4.733 4.714 4.718 158,398 +0.01(+0.16%)
Oct 29, 2007 4.718 4.733 4.706 4.710 131,955 -0.02(-0.33%)
Oct 26, 2007 4.725 4.729 4.710 4.725 79,847 +0.01(+0.16%)
Oct 25, 2007 4.725 4.733 4.702 4.718 212,321 +0.00(+0.08%)
Oct 24, 2007 4.691 4.721 4.687 4.714 127,030 +0.03(+0.58%)
Oct 23, 2007 4.687 4.702 4.671 4.687 203,248 +0.01(+0.25%)
Oct 22, 2007 4.660 4.694 4.652 4.675 137,140 -0.00(-0.08%)
Oct 19, 2007 4.664 4.683 4.633 4.679 201,174 +0.02(+0.33%)
Oct 18, 2007 4.671 4.691 4.664 4.664 222,432 -0.00(-0.08%)
Oct 17, 2007 4.664 4.691 4.648 4.667 226,580 -0.02(-0.33%)
Oct 16, 2007 4.675 4.710 4.664 4.683 119,511 -0.01(-0.16%)
Oct 15, 2007 4.721 4.729 4.687 4.691 102,920 -0.03(-0.65%)
Oct 12, 2007 4.729 4.745 4.714 4.721 43,812 -0.01(-0.24%)
Oct 11, 2007 4.748 4.799 4.706 4.733 202,988 -0.05(-1.05%)
Oct 10, 2007 4.741 4.795 4.741 4.783 143,621 +0.02(+0.49%)
Oct 09, 2007 4.748 4.770 4.737 4.760 186,137 +0.02(+0.41%)
Oct 08, 2007 4.806 4.806 4.737 4.741 136,881 -0.05(-0.97%)
Oct 05, 2007 4.764 4.810 4.760 4.787 183,545 +0.03(+0.57%)
Oct 04, 2007 4.799 4.810 4.760 4.760 72,588 -0.02(-0.48%)
Oct 03, 2007 4.772 4.806 4.752 4.783 172,657 +0.01(+0.24%)
Oct 02, 2007 4.791 4.818 4.772 4.772 77,254 -0.03(-0.64%)
Oct 01, 2007 4.768 4.802 4.756 4.802 94,365 +0.04(+0.81%)
Sep 28, 2007 4.783 4.791 4.760 4.764 116,919 +0.00(+0.00%)
Sep 27, 2007 4.756 4.799 4.756 4.764 76,995 -0.00(-0.08%)
Sep 26, 2007 4.760 4.787 4.742 4.768 155,287 +0.00(+0.08%)
Sep 25, 2007 4.775 4.779 4.738 4.764 175,249 +0.00(+0.00%)
Sep 24, 2007 4.760 4.779 4.733 4.764 218,284 +0.00(+0.08%)
Sep 21, 2007 4.745 4.772 4.698 4.760 146,214 +0.02(+0.49%)
Sep 20, 2007 4.810 4.814 4.710 4.737 174,212 -0.05(-1.13%)
Sep 19, 2007 4.752 4.837 4.752 4.791 237,209 -0.03(-0.56%)
Sep 18, 2007 4.748 4.864 4.714 4.818 105,512 +0.12(+2.55%)
Sep 17, 2007 4.741 4.760 4.698 4.698 126,511 -0.04(-0.90%)
Sep 14, 2007 4.849 4.849 4.721 4.741 137,088 -0.07(-1.44%)
Sep 13, 2007 4.814 4.872 4.764 4.810 117,178 -0.00(-0.08%)
Sep 12, 2007 4.860 4.872 4.802 4.814 119,511 -0.03(-0.64%)
Sep 11, 2007 4.841 4.876 4.818 4.845 104,994 +0.04(+0.88%)
Sep 10, 2007 4.806 4.822 4.733 4.802 144,658 +0.05(+0.97%)
Sep 07, 2007 4.791 4.822 4.729 4.756 120,808 -0.01(-0.24%)
Sep 06, 2007 4.764 4.829 4.721 4.768 210,506 +0.00(+0.08%)
Sep 05, 2007 4.764 4.783 4.729 4.764 90,735 -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.