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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2007 4.752 4.779 4.725 4.748 87,884 -0.01(-0.24%)
Aug 30, 2007 4.768 4.779 4.733 4.760 164,102 -0.02(-0.48%)
Aug 29, 2007 4.729 4.802 4.725 4.783 223,728 +0.02(+0.40%)
Aug 28, 2007 4.698 4.783 4.698 4.764 161,250 +0.02(+0.41%)
Aug 27, 2007 4.671 4.745 4.671 4.745 120,289 +0.05(+0.99%)
Aug 24, 2007 4.745 4.760 4.648 4.698 128,326 +0.02(+0.41%)
Aug 23, 2007 4.706 4.725 4.645 4.679 240,320 +0.04(+0.83%)
Aug 22, 2007 4.629 4.667 4.625 4.640 307,205 +0.03(+0.75%)
Aug 21, 2007 4.644 4.664 4.575 4.606 210,247 +0.01(+0.25%)
Aug 20, 2007 4.525 4.629 4.498 4.594 235,135 +0.08(+1.79%)
Aug 17, 2007 4.478 4.513 4.471 4.513 306,946 +0.03(+0.78%)
Aug 16, 2007 4.490 4.502 4.455 4.478 643,964 -0.03(-0.60%)
Aug 15, 2007 4.502 4.529 4.490 4.505 406,755 +0.01(+0.17%)
Aug 14, 2007 4.482 4.513 4.453 4.498 328,463 -0.03(-0.68%)
Aug 13, 2007 4.498 4.610 4.486 4.529 270,910 +0.00(+0.09%)
Aug 10, 2007 4.598 4.598 4.255 4.525 529,637 -0.09(-1.92%)
Aug 09, 2007 4.590 4.629 4.583 4.613 130,400 +0.00(+0.00%)
Aug 08, 2007 4.598 4.629 4.590 4.613 135,585 +0.01(+0.25%)
Aug 07, 2007 4.621 4.675 4.590 4.602 120,289 -0.02(-0.33%)
Aug 06, 2007 4.617 4.640 4.594 4.617 140,510 -0.00(-0.08%)
Aug 03, 2007 4.629 4.640 4.598 4.621 156,324 +0.02(+0.50%)
Aug 02, 2007 4.602 4.660 4.590 4.598 107,068 -0.00(-0.08%)
Aug 01, 2007 4.610 4.640 4.567 4.602 194,692 -0.07(-1.57%)
Jul 31, 2007 4.625 4.691 4.624 4.675 131,177 +0.06(+1.37%)
Jul 30, 2007 4.563 4.621 4.536 4.612 200,396 +0.03(+0.64%)
Jul 27, 2007 4.513 4.610 4.490 4.583 164,620 +0.03(+0.76%)
Jul 26, 2007 4.613 4.613 4.486 4.548 178,619 -0.08(-1.75%)
Jul 25, 2007 4.598 4.648 4.556 4.629 288,539 -0.04(-0.83%)
Jul 24, 2007 4.691 4.706 4.644 4.667 135,325 -0.03(-0.58%)
Jul 23, 2007 4.714 4.714 4.691 4.694 143,362 -0.03(-0.65%)
Jul 20, 2007 4.745 4.756 4.706 4.725 93,587 -0.03(-0.57%)
Jul 19, 2007 4.760 4.760 4.714 4.752 138,955 +0.01(+0.16%)
Jul 18, 2007 4.752 4.783 4.725 4.745 247,838 -0.02(-0.32%)
Jul 17, 2007 4.760 4.764 4.725 4.760 166,953 +0.02(+0.49%)
Jul 16, 2007 4.764 4.768 4.737 4.737 122,363 -0.02(-0.41%)
Jul 13, 2007 4.745 4.775 4.733 4.756 165,398 -0.01(-0.24%)
Jul 12, 2007 4.814 4.833 4.764 4.768 147,510 -0.07(-1.36%)
Jul 11, 2007 4.822 4.864 4.818 4.833 132,992 +0.01(+0.24%)
Jul 10, 2007 4.833 4.845 4.802 4.822 164,620 +0.02(+0.32%)
Jul 09, 2007 4.791 4.826 4.783 4.806 88,402 +0.00(+0.08%)
Jul 06, 2007 4.833 4.837 4.783 4.802 101,105 -0.02(-0.48%)
Jul 05, 2007 4.837 4.856 4.826 4.826 85,032 -0.04(-0.79%)
Jul 03, 2007 4.868 4.899 4.843 4.864 118,215 +0.00(+0.08%)
Jul 02, 2007 4.826 4.872 4.826 4.860 140,770 +0.05(+1.04%)
Jun 29, 2007 4.826 4.841 4.807 4.810 156,583 +0.00(+0.08%)
Jun 28, 2007 4.768 4.818 4.764 4.806 353,350 +0.03(+0.65%)
Jun 27, 2007 4.775 4.799 4.745 4.775 201,951 -0.02(-0.40%)
Jun 26, 2007 4.814 4.814 4.772 4.795 160,991 +0.00(+0.00%)
Jun 25, 2007 4.810 4.837 4.791 4.795 155,287 -0.03(-0.56%)
Jun 22, 2007 4.802 4.829 4.802 4.822 131,696 -0.00(-0.08%)
Jun 21, 2007 4.841 4.868 4.799 4.826 117,437 -0.00(-0.08%)
Jun 20, 2007 4.845 4.868 4.806 4.829 148,547 -0.02(-0.48%)
Jun 19, 2007 4.841 4.903 4.822 4.853 133,770 +0.02(+0.48%)
Jun 18, 2007 4.841 4.860 4.814 4.829 159,694 +0.01(+0.16%)
Jun 15, 2007 4.829 4.829 4.799 4.822 123,659 +0.03(+0.64%)
Jun 14, 2007 4.818 4.829 4.764 4.791 169,027 -0.03(-0.64%)
Jun 13, 2007 4.833 4.918 4.783 4.822 216,728 -0.02(-0.32%)
Jun 12, 2007 4.795 4.837 4.791 4.837 109,142 +0.03(+0.64%)
Jun 11, 2007 4.845 4.845 4.802 4.806 138,696 -0.04(-0.80%)
Jun 08, 2007 4.860 4.907 4.822 4.845 178,879 -0.02(-0.40%)
Jun 07, 2007 4.914 4.972 4.864 4.864 273,503 -0.04(-0.79%)
Jun 06, 2007 4.910 4.930 4.903 4.903 200,137 -0.00(-0.08%)
Jun 05, 2007 4.930 4.953 4.907 4.907 142,325 -0.02(-0.47%)
Jun 04, 2007 4.930 4.953 4.895 4.930 225,543 +0.01(+0.16%)
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.