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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.901 4.932 4.885 4.893 162,105 -0.02(-0.47%)
Aug 30, 2006 4.897 4.951 4.897 4.916 147,181 +0.00(+0.00%)
Aug 29, 2006 4.905 4.932 4.877 4.916 151,298 +0.01(+0.24%)
Aug 28, 2006 4.877 4.932 4.870 4.905 207,135 +0.01(+0.16%)
Aug 25, 2006 4.862 4.897 4.862 4.897 155,672 +0.02(+0.40%)
Aug 24, 2006 4.885 4.901 4.850 4.877 155,158 -0.03(-0.55%)
Aug 23, 2006 4.901 4.905 4.881 4.905 101,123 +0.00(+0.08%)
Aug 22, 2006 4.889 4.905 4.877 4.901 138,433 +0.01(+0.16%)
Aug 21, 2006 4.881 4.905 4.853 4.893 138,947 +0.02(+0.48%)
Aug 18, 2006 4.800 4.885 4.800 4.870 142,807 +0.04(+0.80%)
Aug 17, 2006 4.792 4.850 4.792 4.831 163,392 +0.02(+0.49%)
Aug 16, 2006 4.784 4.839 4.784 4.807 196,070 +0.03(+0.57%)
Aug 15, 2006 4.780 4.820 4.780 4.780 159,789 -0.00(-0.08%)
Aug 14, 2006 4.819 4.819 4.772 4.784 93,918 -0.01(-0.24%)
Aug 11, 2006 4.800 4.850 4.780 4.796 74,362 -0.06(-1.28%)
Aug 10, 2006 4.839 4.858 4.823 4.858 94,175 +0.03(+0.56%)
Aug 09, 2006 4.835 4.854 4.823 4.831 91,087 +0.01(+0.16%)
Aug 08, 2006 4.811 4.842 4.811 4.823 143,322 +0.02(+0.40%)
Aug 07, 2006 4.788 4.862 4.788 4.804 133,286 -0.02(-0.32%)
Aug 04, 2006 4.792 4.839 4.780 4.819 161,333 +0.03(+0.73%)
Aug 03, 2006 4.788 4.819 4.761 4.784 178,316 -0.03(-0.57%)
Aug 02, 2006 4.800 4.815 4.769 4.811 142,550 +0.02(+0.49%)
Aug 01, 2006 4.761 4.804 4.757 4.788 166,222 +0.02(+0.49%)
Jul 31, 2006 4.796 4.796 4.749 4.765 129,169 -0.02(-0.49%)
Jul 28, 2006 4.796 4.819 4.772 4.788 123,251 -0.03(-0.65%)
Jul 27, 2006 4.761 4.839 4.761 4.819 186,550 +0.05(+1.14%)
Jul 26, 2006 4.765 4.776 4.737 4.765 168,538 -0.01(-0.24%)
Jul 25, 2006 4.765 4.796 4.761 4.776 212,023 -0.02(-0.32%)
Jul 24, 2006 4.761 4.819 4.749 4.792 293,076 +0.03(+0.57%)
Jul 21, 2006 4.737 4.765 4.710 4.765 167,251 +0.02(+0.49%)
Jul 20, 2006 4.718 4.741 4.714 4.741 135,088 +0.00(+0.08%)
Jul 19, 2006 4.702 4.737 4.702 4.737 136,374 +0.03(+0.74%)
Jul 18, 2006 4.702 4.722 4.699 4.702 79,508 +0.00(+0.00%)
Jul 17, 2006 4.710 4.718 4.699 4.702 88,257 -0.02(-0.41%)
Jul 14, 2006 4.726 4.730 4.699 4.722 108,327 -0.01(-0.16%)
Jul 13, 2006 4.683 4.730 4.683 4.730 109,357 +0.05(+1.00%)
Jul 12, 2006 4.656 4.691 4.640 4.683 226,433 -0.01(-0.25%)
Jul 11, 2006 4.722 4.737 4.683 4.695 189,895 -0.03(-0.58%)
Jul 10, 2006 4.730 4.737 4.722 4.722 84,655 -0.02(-0.49%)
Jul 07, 2006 4.695 4.749 4.671 4.745 254,737 +0.03(+0.74%)
Jul 06, 2006 4.710 4.726 4.695 4.710 126,082 -0.01(-0.25%)
Jul 05, 2006 4.722 4.745 4.699 4.722 222,316 -0.03(-0.65%)
Jul 03, 2006 4.656 4.753 4.656 4.753 122,479 +0.07(+1.49%)
Jun 30, 2006 4.652 4.699 4.645 4.683 151,555 +0.03(+0.67%)
Jun 29, 2006 4.652 4.664 4.605 4.652 110,900 +0.01(+0.25%)
Jun 28, 2006 4.668 4.683 4.566 4.640 171,368 -0.04(-0.83%)
Jun 27, 2006 4.629 4.683 4.578 4.679 152,327 +0.03(+0.58%)
Jun 26, 2006 4.702 4.702 4.613 4.652 92,889 -0.05(-1.07%)
Jun 23, 2006 4.664 4.702 4.660 4.702 121,450 +0.01(+0.25%)
Jun 22, 2006 4.683 4.710 4.664 4.691 113,473 +0.01(+0.17%)
Jun 21, 2006 4.660 4.726 4.660 4.683 192,211 +0.01(+0.25%)
Jun 20, 2006 4.687 4.710 4.656 4.671 144,351 -0.03(-0.60%)
Jun 19, 2006 4.730 4.730 4.691 4.700 134,830 -0.01(-0.23%)
Jun 16, 2006 4.702 4.741 4.695 4.710 74,105 +0.02(+0.33%)
Jun 15, 2006 4.726 4.737 4.695 4.695 144,865 -0.03(-0.58%)
Jun 14, 2006 4.687 4.737 4.683 4.722 183,205 +0.02(+0.50%)
Jun 13, 2006 4.722 4.741 4.699 4.699 180,374 -0.05(-0.98%)
Jun 12, 2006 4.753 4.780 4.745 4.745 116,819 -0.01(-0.16%)
Jun 09, 2006 4.765 4.805 4.741 4.753 102,152 -0.01(-0.16%)
Jun 08, 2006 4.761 4.783 4.741 4.761 220,000 +0.00(+0.00%)
Jun 07, 2006 4.792 4.796 4.761 4.761 181,403 -0.03(-0.65%)
Jun 06, 2006 4.780 4.831 4.780 4.792 145,895 +0.01(+0.24%)
Jun 05, 2006 4.784 4.800 4.761 4.780 189,380 -0.03(-0.57%)
Jun 02, 2006 4.866 4.885 4.776 4.807 184,749 -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.