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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jun 29, 2007 4.862 4.877 4.843 4.846 155,415 +0.00(+0.08%)
Jun 28, 2007 4.804 4.854 4.800 4.842 350,714 +0.03(+0.65%)
Jun 27, 2007 4.811 4.835 4.780 4.811 200,444 -0.02(-0.40%)
Jun 26, 2007 4.850 4.850 4.807 4.831 159,789 +0.00(+0.00%)
Jun 25, 2007 4.846 4.873 4.827 4.831 154,129 -0.03(-0.56%)
Jun 22, 2007 4.839 4.866 4.839 4.858 130,713 -0.00(-0.08%)
Jun 21, 2007 4.877 4.905 4.835 4.862 116,561 -0.00(-0.08%)
Jun 20, 2007 4.881 4.905 4.842 4.866 147,438 -0.02(-0.48%)
Jun 19, 2007 4.877 4.940 4.858 4.889 132,772 +0.02(+0.48%)
Jun 18, 2007 4.877 4.897 4.850 4.866 158,503 +0.01(+0.16%)
Jun 15, 2007 4.866 4.866 4.835 4.858 122,737 +0.03(+0.64%)
Jun 14, 2007 4.854 4.866 4.800 4.827 167,766 -0.03(-0.64%)
Jun 13, 2007 4.870 4.955 4.819 4.858 215,111 -0.02(-0.32%)
Jun 12, 2007 4.831 4.873 4.827 4.873 108,327 +0.03(+0.64%)
Jun 11, 2007 4.881 4.881 4.839 4.842 137,661 -0.04(-0.80%)
Jun 08, 2007 4.897 4.943 4.858 4.881 177,544 -0.02(-0.40%)
Jun 07, 2007 4.951 5.010 4.901 4.901 271,462 -0.04(-0.79%)
Jun 06, 2007 4.947 4.967 4.940 4.940 198,643 -0.00(-0.08%)
Jun 05, 2007 4.967 4.990 4.943 4.943 141,263 -0.02(-0.47%)
Jun 04, 2007 4.967 4.990 4.932 4.967 223,860 +0.01(+0.16%)
Jun 01, 2007 4.994 4.994 4.943 4.959 216,655 -0.02(-0.31%)
May 31, 2007 4.947 4.990 4.947 4.975 166,222 +0.01(+0.16%)
May 30, 2007 4.975 4.982 4.951 4.967 145,895 +0.01(+0.16%)
May 29, 2007 4.955 4.978 4.943 4.959 168,023 +0.02(+0.31%)
May 25, 2007 4.963 4.994 4.940 4.943 182,690 -0.02(-0.31%)
May 24, 2007 4.971 4.971 4.936 4.959 183,977 +0.00(+0.08%)
May 23, 2007 4.990 5.010 4.936 4.955 325,755 -0.03(-0.70%)
May 22, 2007 5.052 5.055 4.990 4.990 223,602 -0.05(-1.00%)
May 21, 2007 5.025 5.056 5.025 5.041 206,363 +0.00(+0.00%)
May 18, 2007 5.041 5.041 5.018 5.041 142,035 +0.02(+0.31%)
May 17, 2007 5.010 5.041 5.010 5.025 203,275 +0.00(+0.00%)
May 16, 2007 5.033 5.037 5.006 5.025 248,047 -0.02(-0.31%)
May 15, 2007 5.060 5.064 5.029 5.041 166,994 -0.01(-0.23%)
May 14, 2007 5.068 5.076 5.041 5.052 150,269 -0.02(-0.31%)
May 11, 2007 5.076 5.111 5.052 5.068 237,497 -0.03(-0.69%)
May 10, 2007 5.095 5.103 5.072 5.103 175,743 +0.01(+0.15%)
May 09, 2007 5.072 5.099 5.068 5.095 156,702 +0.01(+0.15%)
May 08, 2007 5.072 5.087 5.068 5.087 125,052 -0.01(-0.15%)
May 07, 2007 5.048 5.107 5.048 5.095 120,164 +0.03(+0.54%)
May 04, 2007 5.052 5.072 5.037 5.068 208,421 +0.02(+0.46%)
May 03, 2007 5.037 5.044 5.025 5.044 212,281 -0.01(-0.15%)
May 02, 2007 5.025 5.052 5.025 5.052 119,134 +0.01(+0.23%)
May 01, 2007 5.021 5.044 5.013 5.041 155,415 +0.01(+0.15%)
Apr 30, 2007 5.029 5.037 5.006 5.033 159,017 +0.01(+0.15%)
Apr 27, 2007 5.010 5.029 4.994 5.025 301,310 +0.00(+0.08%)
Apr 26, 2007 4.998 5.033 4.998 5.021 135,602 +0.01(+0.15%)
Apr 25, 2007 5.010 5.033 4.998 5.013 199,673 +0.01(+0.23%)
Apr 24, 2007 4.986 5.010 4.978 5.002 255,252 +0.00(+0.08%)
Apr 23, 2007 4.990 5.006 4.982 4.998 133,544 -0.00(-0.08%)
Apr 20, 2007 5.013 5.017 4.986 5.002 236,725 -0.01(-0.16%)
Apr 19, 2007 5.006 5.010 4.988 5.010 125,052 +0.00(+0.08%)
Apr 18, 2007 4.998 5.016 4.978 5.006 356,117 +0.00(+0.08%)
Apr 17, 2007 5.002 5.025 4.990 5.002 215,883 -0.01(-0.16%)
Apr 16, 2007 5.017 5.037 4.998 5.010 294,106 -0.02(-0.31%)
Apr 13, 2007 5.048 5.048 5.010 5.025 161,591 -0.03(-0.54%)
Apr 12, 2007 5.033 5.052 5.013 5.052 166,994 -0.02(-0.31%)
Apr 11, 2007 5.033 5.068 5.021 5.068 187,064 +0.04(+0.77%)
Apr 10, 2007 5.037 5.041 5.002 5.029 150,526 +0.00(+0.08%)
Apr 09, 2007 5.017 5.056 4.994 5.025 166,222 -0.00(-0.08%)
Apr 05, 2007 5.033 5.052 5.006 5.029 168,795 -0.01(-0.15%)
Apr 04, 2007 5.017 5.041 5.014 5.037 88,772 +0.01(+0.23%)
Apr 03, 2007 5.013 5.025 4.998 5.025 183,205 +0.01(+0.15%)
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.