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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 9, 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 (%)
Jul 31, 2007 4.658 4.724 4.657 4.709 130,243 +0.06(+1.37%)
Jul 30, 2007 4.596 4.654 4.569 4.645 198,968 +0.03(+0.64%)
Jul 27, 2007 4.545 4.643 4.522 4.615 163,447 +0.03(+0.76%)
Jul 26, 2007 4.646 4.646 4.518 4.580 177,347 -0.08(-1.75%)
Jul 25, 2007 4.631 4.681 4.588 4.662 286,483 -0.04(-0.83%)
Jul 24, 2007 4.724 4.740 4.678 4.701 134,361 -0.03(-0.58%)
Jul 23, 2007 4.748 4.748 4.724 4.728 142,340 -0.03(-0.65%)
Jul 20, 2007 4.779 4.790 4.740 4.759 92,920 -0.03(-0.57%)
Jul 19, 2007 4.794 4.794 4.748 4.786 137,965 +0.01(+0.16%)
Jul 18, 2007 4.786 4.817 4.759 4.779 246,072 -0.02(-0.32%)
Jul 17, 2007 4.794 4.798 4.759 4.794 165,764 +0.02(+0.49%)
Jul 16, 2007 4.798 4.802 4.771 4.771 121,491 -0.02(-0.41%)
Jul 13, 2007 4.779 4.810 4.767 4.790 164,219 -0.01(-0.24%)
Jul 12, 2007 4.849 4.868 4.798 4.802 146,459 -0.07(-1.36%)
Jul 11, 2007 4.856 4.899 4.852 4.868 132,045 +0.01(+0.24%)
Jul 10, 2007 4.868 4.880 4.837 4.856 163,447 +0.02(+0.32%)
Jul 09, 2007 4.825 4.860 4.817 4.841 87,772 +0.00(+0.08%)
Jul 06, 2007 4.868 4.872 4.817 4.837 100,385 -0.02(-0.48%)
Jul 05, 2007 4.872 4.891 4.860 4.860 84,426 -0.04(-0.79%)
Jul 03, 2007 4.903 4.934 4.878 4.899 117,373 +0.00(+0.08%)
Jul 02, 2007 4.860 4.907 4.860 4.895 139,767 +0.05(+1.04%)
Jun 29, 2007 4.860 4.876 4.842 4.845 155,468 +0.00(+0.08%)
Jun 28, 2007 4.802 4.852 4.798 4.841 350,833 +0.03(+0.65%)
Jun 27, 2007 4.810 4.833 4.779 4.810 200,512 -0.02(-0.40%)
Jun 26, 2007 4.849 4.849 4.806 4.829 159,844 +0.00(+0.00%)
Jun 25, 2007 4.845 4.872 4.825 4.829 154,181 -0.03(-0.56%)
Jun 22, 2007 4.837 4.864 4.837 4.856 130,758 -0.00(-0.08%)
Jun 21, 2007 4.876 4.903 4.833 4.860 116,601 -0.00(-0.08%)
Jun 20, 2007 4.880 4.903 4.841 4.864 147,488 -0.02(-0.48%)
Jun 19, 2007 4.876 4.938 4.856 4.887 132,817 +0.02(+0.48%)
Jun 18, 2007 4.876 4.895 4.849 4.864 158,557 +0.01(+0.16%)
Jun 15, 2007 4.864 4.864 4.833 4.856 122,778 +0.03(+0.64%)
Jun 14, 2007 4.852 4.864 4.798 4.825 167,823 -0.03(-0.64%)
Jun 13, 2007 4.868 4.953 4.817 4.856 215,184 -0.02(-0.32%)
Jun 12, 2007 4.829 4.872 4.825 4.872 108,364 +0.03(+0.64%)
Jun 11, 2007 4.880 4.880 4.837 4.841 137,707 -0.04(-0.80%)
Jun 08, 2007 4.895 4.942 4.856 4.880 177,604 -0.02(-0.40%)
Jun 07, 2007 4.950 5.008 4.899 4.899 271,554 -0.04(-0.79%)
Jun 06, 2007 4.946 4.965 4.938 4.938 198,711 -0.00(-0.08%)
Jun 05, 2007 4.965 4.988 4.942 4.942 141,311 -0.02(-0.47%)
Jun 04, 2007 4.965 4.988 4.930 4.965 223,936 +0.01(+0.16%)
Jun 01, 2007 4.992 4.992 4.942 4.957 216,728 -0.02(-0.31%)
May 31, 2007 4.946 4.988 4.946 4.973 166,278 +0.01(+0.16%)
May 30, 2007 4.973 4.981 4.950 4.965 145,944 +0.01(+0.16%)
May 29, 2007 4.953 4.977 4.942 4.957 168,080 +0.02(+0.31%)
May 25, 2007 4.961 4.992 4.938 4.942 182,752 -0.02(-0.31%)
May 24, 2007 4.969 4.969 4.934 4.957 184,039 +0.00(+0.08%)
May 23, 2007 4.988 5.008 4.934 4.953 325,865 -0.03(-0.70%)
May 22, 2007 5.051 5.053 4.988 4.988 223,678 -0.05(-1.00%)
May 21, 2007 5.023 5.054 5.023 5.039 206,433 +0.00(+0.00%)
May 18, 2007 5.039 5.039 5.016 5.039 142,083 +0.02(+0.31%)
May 17, 2007 5.008 5.039 5.008 5.023 203,344 +0.00(+0.00%)
May 16, 2007 5.031 5.035 5.004 5.023 248,131 -0.02(-0.31%)
May 15, 2007 5.058 5.062 5.027 5.039 167,051 -0.01(-0.23%)
May 14, 2007 5.066 5.074 5.039 5.051 150,320 -0.02(-0.31%)
May 11, 2007 5.074 5.109 5.051 5.066 237,578 -0.03(-0.69%)
May 10, 2007 5.093 5.101 5.070 5.101 175,802 +0.01(+0.15%)
May 09, 2007 5.070 5.097 5.066 5.093 156,755 +0.01(+0.15%)
May 08, 2007 5.070 5.086 5.066 5.086 125,095 -0.01(-0.15%)
May 07, 2007 5.047 5.105 5.047 5.093 120,204 +0.03(+0.54%)
May 04, 2007 5.051 5.070 5.035 5.066 208,492 +0.02(+0.46%)
May 03, 2007 5.035 5.043 5.023 5.043 212,353 -0.01(-0.15%)
May 02, 2007 5.023 5.051 5.023 5.051 119,175 +0.01(+0.23%)
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.