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

BlackRock Core Bond Trust (NY: BHK )

10.52 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 7, 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 4.794 4.817 4.755 4.817 191,246 +0.07(+1.47%)
Nov 29, 2007 4.751 4.763 4.720 4.748 160,358 +0.00(+0.08%)
Nov 28, 2007 4.759 4.794 4.728 4.744 223,163 -0.02(-0.33%)
Nov 27, 2007 4.670 4.779 4.654 4.759 268,465 +0.10(+2.08%)
Nov 26, 2007 4.615 4.678 4.615 4.662 107,080 +0.00(+0.00%)
Nov 23, 2007 4.666 4.697 4.662 4.662 40,926 +0.00(+0.00%)
Nov 21, 2007 4.584 4.697 4.584 4.662 141,313 -0.01(-0.25%)
Nov 20, 2007 4.662 4.728 4.627 4.674 243,755 +0.01(+0.25%)
Nov 19, 2007 4.681 4.701 4.662 4.662 172,456 -0.01(-0.17%)
Nov 16, 2007 4.658 4.685 4.658 4.670 128,441 +0.01(+0.17%)
Nov 15, 2007 4.685 4.689 4.654 4.662 157,270 -0.01(-0.17%)
Nov 14, 2007 4.709 4.716 4.670 4.670 244,785 -0.03(-0.66%)
Nov 13, 2007 4.709 4.711 4.689 4.701 116,601 -0.02(-0.33%)
Nov 12, 2007 4.709 4.728 4.693 4.716 183,267 -0.00(-0.08%)
Nov 09, 2007 4.681 4.720 4.678 4.720 100,127 +0.03(+0.58%)
Nov 08, 2007 4.689 4.709 4.662 4.693 293,433 -0.01(-0.17%)
Nov 07, 2007 4.716 4.728 4.689 4.701 355,466 -0.04(-0.82%)
Nov 06, 2007 4.740 4.751 4.716 4.740 180,693 +0.00(+0.02%)
Nov 05, 2007 4.740 4.767 4.732 4.739 274,128 -0.01(-0.19%)
Nov 02, 2007 4.763 4.767 4.732 4.748 124,837 -0.01(-0.16%)
Nov 01, 2007 4.740 4.755 4.728 4.755 96,524 +0.00(+0.08%)
Oct 31, 2007 4.751 4.779 4.736 4.751 118,145 +0.00(+0.00%)
Oct 30, 2007 4.755 4.767 4.748 4.751 157,270 +0.01(+0.16%)
Oct 29, 2007 4.751 4.767 4.740 4.744 131,015 -0.02(-0.33%)
Oct 26, 2007 4.759 4.763 4.744 4.759 79,278 +0.01(+0.16%)
Oct 25, 2007 4.759 4.767 4.736 4.751 210,808 +0.00(+0.08%)
Oct 24, 2007 4.724 4.755 4.720 4.748 126,124 +0.03(+0.58%)
Oct 23, 2007 4.720 4.736 4.705 4.720 201,799 +0.01(+0.25%)
Oct 22, 2007 4.693 4.728 4.685 4.709 136,163 -0.00(-0.08%)
Oct 19, 2007 4.697 4.716 4.666 4.713 199,740 +0.02(+0.33%)
Oct 18, 2007 4.705 4.724 4.697 4.697 220,847 -0.00(-0.08%)
Oct 17, 2007 4.697 4.724 4.681 4.701 224,965 -0.02(-0.33%)
Oct 16, 2007 4.709 4.744 4.697 4.716 118,660 -0.01(-0.16%)
Oct 15, 2007 4.755 4.763 4.720 4.724 102,186 -0.03(-0.65%)
Oct 12, 2007 4.763 4.779 4.748 4.755 43,500 -0.01(-0.24%)
Oct 11, 2007 4.782 4.833 4.740 4.767 201,542 -0.05(-1.05%)
Oct 10, 2007 4.775 4.829 4.775 4.817 142,598 +0.02(+0.49%)
Oct 09, 2007 4.782 4.804 4.771 4.794 184,811 +0.02(+0.41%)
Oct 08, 2007 4.841 4.841 4.771 4.775 135,906 -0.05(-0.97%)
Oct 05, 2007 4.798 4.845 4.794 4.821 182,237 +0.03(+0.57%)
Oct 04, 2007 4.833 4.845 4.794 4.794 72,071 -0.02(-0.48%)
Oct 03, 2007 4.806 4.841 4.786 4.817 171,426 +0.01(+0.24%)
Oct 02, 2007 4.825 4.852 4.806 4.806 76,704 -0.03(-0.64%)
Oct 01, 2007 4.802 4.837 4.790 4.837 93,692 +0.04(+0.81%)
Sep 28, 2007 4.817 4.825 4.794 4.798 116,086 +0.00(+0.00%)
Sep 27, 2007 4.790 4.833 4.790 4.798 76,447 -0.00(-0.08%)
Sep 26, 2007 4.794 4.821 4.776 4.802 154,181 +0.00(+0.08%)
Sep 25, 2007 4.810 4.814 4.772 4.798 174,000 +0.00(+0.00%)
Sep 24, 2007 4.794 4.814 4.767 4.798 216,728 +0.00(+0.08%)
Sep 21, 2007 4.779 4.806 4.732 4.794 145,172 +0.02(+0.49%)
Sep 20, 2007 4.845 4.849 4.744 4.771 172,971 -0.05(-1.13%)
Sep 19, 2007 4.786 4.872 4.786 4.825 235,518 -0.03(-0.56%)
Sep 18, 2007 4.782 4.899 4.748 4.852 104,760 +0.12(+2.55%)
Sep 17, 2007 4.775 4.794 4.732 4.732 125,610 -0.04(-0.89%)
Sep 14, 2007 4.883 4.883 4.755 4.775 136,111 -0.07(-1.44%)
Sep 13, 2007 4.849 4.907 4.798 4.845 116,343 -0.00(-0.08%)
Sep 12, 2007 4.895 4.907 4.837 4.849 118,660 -0.03(-0.64%)
Sep 11, 2007 4.876 4.911 4.852 4.880 104,246 +0.04(+0.88%)
Sep 10, 2007 4.841 4.856 4.767 4.837 143,627 +0.05(+0.97%)
Sep 07, 2007 4.825 4.856 4.763 4.790 119,947 -0.01(-0.24%)
Sep 06, 2007 4.798 4.864 4.755 4.802 209,007 +0.00(+0.08%)
Sep 05, 2007 4.798 4.817 4.763 4.798 90,089 -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.