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 (+0.42%)
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Sep 29, 2006 5.003 5.007 4.976 4.991 238,764 -0.00(-0.08%)
Sep 28, 2006 5.003 5.018 4.976 4.995 189,248 -0.01(-0.15%)
Sep 27, 2006 5.007 5.053 4.993 5.003 207,914 +0.02(+0.31%)
Sep 26, 2006 4.980 5.011 4.980 4.988 188,989 +0.00(+0.08%)
Sep 25, 2006 5.030 5.030 4.976 4.984 252,763 -0.05(-0.92%)
Sep 22, 2006 5.015 5.030 5.000 5.030 205,321 +0.02(+0.31%)
Sep 21, 2006 5.011 5.034 4.990 5.015 303,835 +0.01(+0.15%)
Sep 20, 2006 5.003 5.015 4.976 5.007 151,658 +0.03(+0.54%)
Sep 19, 2006 4.957 5.011 4.945 4.980 184,323 +0.01(+0.23%)
Sep 18, 2006 4.949 4.968 4.926 4.968 178,879 +0.02(+0.31%)
Sep 15, 2006 4.930 4.957 4.928 4.953 92,031 +0.03(+0.55%)
Sep 14, 2006 4.926 4.964 4.926 4.926 202,988 +0.00(+0.00%)
Sep 13, 2006 4.945 4.957 4.926 4.926 161,509 -0.03(-0.55%)
Sep 12, 2006 4.918 4.968 4.918 4.953 127,548 +0.02(+0.47%)
Sep 11, 2006 4.918 4.953 4.918 4.930 116,919 +0.00(+0.08%)
Sep 08, 2006 4.922 4.941 4.918 4.926 112,771 +0.01(+0.16%)
Sep 07, 2006 4.926 4.945 4.907 4.918 164,102 -0.01(-0.23%)
Sep 06, 2006 4.907 4.949 4.907 4.930 202,470 +0.00(+0.00%)
Sep 05, 2006 4.926 4.953 4.918 4.930 322,759 -0.01(-0.23%)
Sep 01, 2006 4.853 4.953 4.846 4.941 211,543 +0.08(+1.75%)
Aug 31, 2006 4.864 4.895 4.849 4.856 163,324 -0.02(-0.47%)
Aug 30, 2006 4.860 4.914 4.860 4.880 148,288 +0.00(+0.00%)
Aug 29, 2006 4.868 4.895 4.841 4.880 152,436 +0.01(+0.24%)
Aug 28, 2006 4.841 4.895 4.833 4.868 208,692 +0.01(+0.16%)
Aug 25, 2006 4.826 4.860 4.826 4.860 156,843 +0.02(+0.40%)
Aug 24, 2006 4.849 4.864 4.814 4.841 156,324 -0.03(-0.55%)
Aug 23, 2006 4.864 4.868 4.845 4.868 101,883 +0.00(+0.08%)
Aug 22, 2006 4.853 4.868 4.841 4.864 139,473 +0.01(+0.16%)
Aug 21, 2006 4.845 4.868 4.817 4.856 139,992 +0.02(+0.48%)
Aug 18, 2006 4.764 4.849 4.764 4.833 143,880 +0.04(+0.80%)
Aug 17, 2006 4.756 4.814 4.756 4.795 164,620 +0.02(+0.48%)
Aug 16, 2006 4.748 4.802 4.748 4.772 197,544 +0.03(+0.57%)
Aug 15, 2006 4.745 4.784 4.745 4.745 160,991 -0.00(-0.08%)
Aug 14, 2006 4.783 4.783 4.737 4.748 94,624 -0.01(-0.24%)
Aug 11, 2006 4.764 4.814 4.745 4.760 74,921 -0.06(-1.28%)
Aug 10, 2006 4.802 4.822 4.787 4.822 94,883 +0.03(+0.56%)
Aug 09, 2006 4.799 4.818 4.787 4.795 91,772 +0.01(+0.16%)
Aug 08, 2006 4.775 4.806 4.775 4.787 144,399 +0.02(+0.40%)
Aug 07, 2006 4.752 4.826 4.752 4.768 134,288 -0.02(-0.32%)
Aug 04, 2006 4.756 4.802 4.745 4.783 162,546 +0.03(+0.73%)
Aug 03, 2006 4.752 4.783 4.725 4.748 179,656 -0.03(-0.57%)
Aug 02, 2006 4.764 4.779 4.733 4.775 143,621 +0.02(+0.49%)
Aug 01, 2006 4.725 4.768 4.721 4.752 167,472 +0.02(+0.49%)
Jul 31, 2006 4.760 4.760 4.714 4.729 130,140 -0.02(-0.49%)
Jul 28, 2006 4.760 4.783 4.737 4.752 124,178 -0.03(-0.65%)
Jul 27, 2006 4.725 4.802 4.725 4.783 187,952 +0.05(+1.14%)
Jul 26, 2006 4.729 4.741 4.702 4.729 169,805 -0.01(-0.24%)
Jul 25, 2006 4.729 4.760 4.725 4.741 213,617 -0.02(-0.32%)
Jul 24, 2006 4.725 4.783 4.714 4.756 295,279 +0.03(+0.57%)
Jul 21, 2006 4.702 4.729 4.675 4.729 168,509 +0.02(+0.49%)
Jul 20, 2006 4.683 4.706 4.679 4.706 136,103 +0.00(+0.08%)
Jul 19, 2006 4.667 4.702 4.667 4.702 137,399 +0.03(+0.74%)
Jul 18, 2006 4.667 4.687 4.664 4.667 80,106 +0.00(+0.00%)
Jul 17, 2006 4.675 4.683 4.664 4.667 88,921 -0.02(-0.41%)
Jul 14, 2006 4.691 4.694 4.664 4.687 109,142 -0.01(-0.16%)
Jul 13, 2006 4.648 4.694 4.648 4.694 110,179 +0.05(+1.00%)
Jul 12, 2006 4.621 4.656 4.606 4.648 228,135 -0.01(-0.25%)
Jul 11, 2006 4.687 4.702 4.648 4.660 191,322 -0.03(-0.58%)
Jul 10, 2006 4.694 4.702 4.687 4.687 85,291 -0.02(-0.49%)
Jul 07, 2006 4.660 4.714 4.637 4.710 256,652 +0.03(+0.74%)
Jul 06, 2006 4.675 4.691 4.660 4.675 127,030 -0.01(-0.25%)
Jul 05, 2006 4.687 4.710 4.664 4.687 223,987 -0.03(-0.65%)
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.