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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2006 4.899 4.930 4.883 4.891 162,160 -0.02(-0.47%)
Aug 30, 2006 4.895 4.950 4.895 4.915 147,231 +0.00(+0.00%)
Aug 29, 2006 4.903 4.930 4.876 4.915 151,349 +0.01(+0.24%)
Aug 28, 2006 4.876 4.930 4.868 4.903 207,205 +0.01(+0.16%)
Aug 25, 2006 4.860 4.895 4.860 4.895 155,725 +0.02(+0.40%)
Aug 24, 2006 4.883 4.899 4.849 4.876 155,210 -0.03(-0.55%)
Aug 23, 2006 4.899 4.903 4.880 4.903 101,157 +0.00(+0.08%)
Aug 22, 2006 4.887 4.903 4.876 4.899 138,480 +0.01(+0.16%)
Aug 21, 2006 4.880 4.903 4.851 4.891 138,994 +0.02(+0.48%)
Aug 18, 2006 4.798 4.883 4.798 4.868 142,855 +0.04(+0.80%)
Aug 17, 2006 4.790 4.849 4.790 4.829 163,447 +0.02(+0.49%)
Aug 16, 2006 4.782 4.837 4.782 4.806 196,137 +0.03(+0.57%)
Aug 15, 2006 4.779 4.818 4.779 4.779 159,844 -0.00(-0.08%)
Aug 14, 2006 4.817 4.817 4.771 4.782 93,950 -0.01(-0.24%)
Aug 11, 2006 4.798 4.849 4.779 4.794 74,387 -0.06(-1.28%)
Aug 10, 2006 4.837 4.856 4.821 4.856 94,207 +0.03(+0.56%)
Aug 09, 2006 4.833 4.852 4.821 4.829 91,118 +0.01(+0.16%)
Aug 08, 2006 4.810 4.841 4.810 4.821 143,370 +0.02(+0.40%)
Aug 07, 2006 4.786 4.860 4.786 4.802 133,332 -0.02(-0.32%)
Aug 04, 2006 4.790 4.837 4.779 4.817 161,388 +0.03(+0.73%)
Aug 03, 2006 4.786 4.817 4.759 4.782 178,376 -0.03(-0.57%)
Aug 02, 2006 4.798 4.814 4.767 4.810 142,598 +0.02(+0.49%)
Aug 01, 2006 4.759 4.802 4.755 4.786 166,278 +0.02(+0.49%)
Jul 31, 2006 4.794 4.794 4.748 4.763 129,213 -0.02(-0.49%)
Jul 28, 2006 4.794 4.817 4.771 4.786 123,293 -0.03(-0.65%)
Jul 27, 2006 4.759 4.837 4.759 4.817 186,613 +0.05(+1.14%)
Jul 26, 2006 4.763 4.775 4.736 4.763 168,595 -0.01(-0.24%)
Jul 25, 2006 4.763 4.794 4.759 4.775 212,095 -0.02(-0.32%)
Jul 24, 2006 4.759 4.817 4.748 4.790 293,176 +0.03(+0.57%)
Jul 21, 2006 4.736 4.763 4.709 4.763 167,308 +0.02(+0.49%)
Jul 20, 2006 4.716 4.740 4.713 4.740 135,133 +0.00(+0.08%)
Jul 19, 2006 4.701 4.736 4.701 4.736 136,420 +0.03(+0.74%)
Jul 18, 2006 4.701 4.720 4.698 4.701 79,535 +0.00(+0.00%)
Jul 17, 2006 4.709 4.716 4.697 4.701 88,287 -0.02(-0.41%)
Jul 14, 2006 4.724 4.728 4.697 4.720 108,364 -0.01(-0.16%)
Jul 13, 2006 4.681 4.728 4.681 4.728 109,394 +0.05(+1.00%)
Jul 12, 2006 4.654 4.689 4.639 4.681 226,510 -0.01(-0.25%)
Jul 11, 2006 4.720 4.736 4.681 4.693 189,959 -0.03(-0.58%)
Jul 10, 2006 4.728 4.736 4.720 4.720 84,683 -0.02(-0.49%)
Jul 07, 2006 4.693 4.748 4.670 4.744 254,823 +0.03(+0.74%)
Jul 06, 2006 4.709 4.724 4.693 4.709 126,124 -0.01(-0.25%)
Jul 05, 2006 4.720 4.744 4.697 4.720 222,391 -0.03(-0.65%)
Jul 03, 2006 4.654 4.751 4.654 4.751 122,521 +0.07(+1.49%)
Jun 30, 2006 4.650 4.697 4.644 4.681 151,607 +0.03(+0.67%)
Jun 29, 2006 4.650 4.662 4.604 4.650 110,938 +0.01(+0.25%)
Jun 28, 2006 4.666 4.681 4.565 4.639 171,426 -0.04(-0.83%)
Jun 27, 2006 4.627 4.681 4.577 4.678 152,379 +0.03(+0.58%)
Jun 26, 2006 4.701 4.701 4.612 4.650 92,920 -0.05(-1.07%)
Jun 23, 2006 4.662 4.701 4.658 4.701 121,491 +0.01(+0.25%)
Jun 22, 2006 4.681 4.709 4.662 4.689 113,512 +0.01(+0.17%)
Jun 21, 2006 4.658 4.724 4.658 4.681 192,276 +0.01(+0.25%)
Jun 20, 2006 4.685 4.709 4.654 4.670 144,400 -0.03(-0.60%)
Jun 19, 2006 4.728 4.728 4.689 4.698 134,876 -0.01(-0.23%)
Jun 16, 2006 4.701 4.740 4.693 4.709 74,130 +0.02(+0.33%)
Jun 15, 2006 4.724 4.736 4.693 4.693 144,914 -0.03(-0.58%)
Jun 14, 2006 4.685 4.736 4.681 4.720 183,267 +0.02(+0.50%)
Jun 13, 2006 4.720 4.740 4.697 4.697 180,435 -0.05(-0.98%)
Jun 12, 2006 4.751 4.779 4.744 4.744 116,858 -0.01(-0.16%)
Jun 09, 2006 4.763 4.803 4.740 4.751 102,186 -0.01(-0.16%)
Jun 08, 2006 4.759 4.781 4.740 4.759 220,075 +0.00(+0.00%)
Jun 07, 2006 4.790 4.794 4.759 4.759 181,465 -0.03(-0.65%)
Jun 06, 2006 4.779 4.829 4.779 4.790 145,944 +0.01(+0.24%)
Jun 05, 2006 4.782 4.798 4.759 4.779 189,444 -0.03(-0.57%)
Jun 02, 2006 4.864 4.883 4.775 4.806 184,811 -0.05(-1.12%)
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.