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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2007 4.943 4.982 4.939 4.966 498,618 +0.03(+0.63%)
Jan 30, 2007 4.881 4.935 4.881 4.935 350,380 +0.01(+0.16%)
Jan 29, 2007 4.854 4.928 4.854 4.928 429,164 +0.05(+1.11%)
Jan 26, 2007 4.862 4.885 4.862 4.873 204,475 +0.01(+0.24%)
Jan 25, 2007 4.885 4.901 4.862 4.862 235,055 -0.02(-0.47%)
Jan 24, 2007 4.893 4.916 4.885 4.885 289,219 -0.01(-0.16%)
Jan 23, 2007 4.920 4.935 4.881 4.893 376,814 -0.03(-0.55%)
Jan 22, 2007 4.935 4.943 4.897 4.920 493,435 -0.03(-0.62%)
Jan 19, 2007 4.978 5.009 4.951 4.951 460,003 -0.05(-0.92%)
Jan 18, 2007 4.985 4.997 4.974 4.997 155,753 +0.02(+0.46%)
Jan 17, 2007 4.974 4.997 4.962 4.974 137,612 -0.01(-0.15%)
Jan 16, 2007 4.985 4.993 4.966 4.982 195,145 +0.00(+0.08%)
Jan 12, 2007 4.970 4.997 4.951 4.978 136,575 +0.01(+0.16%)
Jan 11, 2007 4.951 4.978 4.939 4.970 105,995 +0.00(+0.08%)
Jan 10, 2007 4.958 4.970 4.935 4.966 155,494 +0.01(+0.23%)
Jan 09, 2007 4.943 4.966 4.928 4.955 85,003 +0.00(+0.00%)
Jan 08, 2007 4.928 4.955 4.921 4.955 136,057 +0.02(+0.47%)
Jan 05, 2007 4.966 4.966 4.928 4.931 179,336 -0.03(-0.70%)
Jan 04, 2007 4.924 4.966 4.924 4.966 107,031 +0.03(+0.70%)
Jan 03, 2007 4.893 4.943 4.889 4.931 199,032 +0.04(+0.79%)
Dec 29, 2006 4.928 4.931 4.893 4.893 319,022 -0.03(-0.55%)
Dec 28, 2006 4.947 4.962 4.920 4.920 138,908 -0.05(-0.93%)
Dec 27, 2006 4.962 4.966 4.943 4.966 189,962 +0.01(+0.18%)
Dec 26, 2006 4.947 4.974 4.943 4.957 153,680 -0.01(-0.18%)
Dec 22, 2006 4.951 4.974 4.939 4.966 158,345 -0.03(-0.62%)
Dec 21, 2006 4.958 4.997 4.958 4.997 244,644 +0.03(+0.62%)
Dec 20, 2006 4.931 4.989 4.928 4.966 204,475 +0.03(+0.55%)
Dec 19, 2006 4.920 4.939 4.912 4.939 202,142 +0.02(+0.39%)
Dec 18, 2006 4.939 4.955 4.920 4.920 216,914 -0.03(-0.55%)
Dec 15, 2006 4.978 4.993 4.939 4.947 260,712 -0.03(-0.62%)
Dec 14, 2006 4.962 4.982 4.958 4.978 171,302 +0.01(+0.23%)
Dec 13, 2006 4.982 5.012 4.962 4.966 178,818 -0.06(-1.15%)
Dec 12, 2006 4.997 5.028 4.997 5.024 212,249 +0.03(+0.54%)
Dec 11, 2006 5.001 5.043 4.997 4.997 166,378 -0.02(-0.38%)
Dec 08, 2006 5.005 5.039 5.001 5.016 161,454 +0.00(+0.08%)
Dec 07, 2006 5.001 5.039 5.001 5.012 111,178 +0.01(+0.15%)
Dec 06, 2006 4.989 5.020 4.989 5.005 211,990 -0.00(-0.08%)
Dec 05, 2006 4.970 5.036 4.966 5.009 213,027 +0.02(+0.46%)
Dec 04, 2006 4.958 4.993 4.951 4.985 219,765 +0.02(+0.31%)
Dec 01, 2006 4.974 4.993 4.947 4.970 174,931 +0.00(+0.00%)
Nov 30, 2006 4.962 4.978 4.928 4.970 231,686 +0.03(+0.55%)
Nov 29, 2006 4.939 4.966 4.928 4.943 237,128 -0.02(-0.39%)
Nov 28, 2006 4.955 4.966 4.924 4.962 200,846 +0.03(+0.55%)
Nov 27, 2006 4.916 4.939 4.916 4.935 194,886 +0.00(+0.08%)
Nov 24, 2006 4.916 4.939 4.912 4.931 102,107 +0.00(+0.08%)
Nov 22, 2006 4.912 4.943 4.912 4.928 275,484 +0.01(+0.16%)
Nov 21, 2006 4.947 4.956 4.908 4.920 227,539 -0.04(-0.78%)
Nov 20, 2006 4.955 4.974 4.943 4.958 240,238 -0.01(-0.16%)
Nov 17, 2006 4.924 4.978 4.920 4.966 246,717 +0.03(+0.70%)
Nov 16, 2006 4.897 4.935 4.893 4.931 164,305 +0.02(+0.47%)
Nov 15, 2006 4.877 4.931 4.877 4.908 175,708 +0.01(+0.16%)
Nov 14, 2006 4.866 4.928 4.866 4.901 153,939 +0.03(+0.63%)
Nov 13, 2006 4.866 4.877 4.862 4.870 162,232 -0.03(-0.71%)
Nov 10, 2006 4.912 4.928 4.889 4.904 124,395 +0.00(+0.00%)
Nov 09, 2006 4.912 4.935 4.885 4.904 178,300 -0.02(-0.47%)
Nov 08, 2006 4.924 4.947 4.901 4.928 157,567 +0.00(+0.08%)
Nov 07, 2006 4.978 4.982 4.916 4.924 156,012 -0.02(-0.31%)
Nov 06, 2006 4.931 4.958 4.921 4.939 80,079 +0.01(+0.24%)
Nov 03, 2006 4.951 4.982 4.928 4.928 81,116 -0.06(-1.16%)
Nov 02, 2006 5.024 5.024 4.965 4.985 163,787 -0.03(-0.69%)
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.