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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 4.604 4.604 4.540 4.573 368,668 +0.05(+1.03%)
Dec 28, 2007 4.542 4.545 4.518 4.526 289,716 +0.00(+0.09%)
Dec 27, 2007 4.468 4.584 4.468 4.522 426,448 -0.00(-0.09%)
Dec 26, 2007 4.701 4.701 4.514 4.526 369,630 -0.04(-0.85%)
Dec 24, 2007 4.701 4.759 4.557 4.565 146,459 -0.02(-0.42%)
Dec 21, 2007 4.580 4.639 4.553 4.584 227,539 +0.02(+0.43%)
Dec 20, 2007 4.565 4.599 4.553 4.565 323,291 +0.00(+0.00%)
Dec 19, 2007 4.600 4.600 4.538 4.565 249,933 +0.01(+0.26%)
Dec 18, 2007 4.534 4.577 4.526 4.553 294,205 +0.01(+0.26%)
Dec 17, 2007 4.584 4.600 4.526 4.542 290,344 -0.06(-1.35%)
Dec 14, 2007 4.654 4.662 4.567 4.604 196,394 -0.05(-1.09%)
Dec 13, 2007 4.623 4.662 4.623 4.654 140,281 -0.00(-0.08%)
Dec 12, 2007 4.681 4.709 4.623 4.658 254,051 +0.02(+0.33%)
Dec 11, 2007 4.650 4.689 4.619 4.643 170,912 -0.03(-0.75%)
Dec 10, 2007 4.709 4.728 4.678 4.678 188,672 -0.04(-0.91%)
Dec 07, 2007 4.794 4.794 4.697 4.720 209,264 -0.04(-0.90%)
Dec 06, 2007 4.817 4.817 4.748 4.763 240,924 -0.07(-1.53%)
Dec 05, 2007 4.798 4.837 4.779 4.837 129,728 +0.04(+0.81%)
Dec 04, 2007 4.705 4.833 4.705 4.798 198,973 +0.02(+0.41%)
Dec 03, 2007 4.794 4.833 4.771 4.779 208,492 -0.04(-0.81%)
Nov 30, 2007 4.794 4.817 4.755 4.817 191,246 +0.07(+1.47%)
Nov 29, 2007 4.751 4.763 4.720 4.748 160,358 +0.00(+0.08%)
Nov 28, 2007 4.759 4.794 4.728 4.744 223,163 -0.02(-0.33%)
Nov 27, 2007 4.670 4.779 4.654 4.759 268,465 +0.10(+2.08%)
Nov 26, 2007 4.615 4.678 4.615 4.662 107,080 +0.00(+0.00%)
Nov 23, 2007 4.666 4.697 4.662 4.662 40,926 +0.00(+0.00%)
Nov 21, 2007 4.584 4.697 4.584 4.662 141,313 -0.01(-0.25%)
Nov 20, 2007 4.662 4.728 4.627 4.674 243,755 +0.01(+0.25%)
Nov 19, 2007 4.681 4.701 4.662 4.662 172,456 -0.01(-0.17%)
Nov 16, 2007 4.658 4.685 4.658 4.670 128,441 +0.01(+0.17%)
Nov 15, 2007 4.685 4.689 4.654 4.662 157,270 -0.01(-0.17%)
Nov 14, 2007 4.709 4.716 4.670 4.670 244,785 -0.03(-0.66%)
Nov 13, 2007 4.709 4.711 4.689 4.701 116,601 -0.02(-0.33%)
Nov 12, 2007 4.709 4.728 4.693 4.716 183,267 -0.00(-0.08%)
Nov 09, 2007 4.681 4.720 4.678 4.720 100,127 +0.03(+0.58%)
Nov 08, 2007 4.689 4.709 4.662 4.693 293,433 -0.01(-0.17%)
Nov 07, 2007 4.716 4.728 4.689 4.701 355,466 -0.04(-0.82%)
Nov 06, 2007 4.740 4.751 4.716 4.740 180,693 +0.00(+0.02%)
Nov 05, 2007 4.740 4.767 4.732 4.739 274,128 -0.01(-0.19%)
Nov 02, 2007 4.763 4.767 4.732 4.748 124,837 -0.01(-0.16%)
Nov 01, 2007 4.740 4.755 4.728 4.755 96,524 +0.00(+0.08%)
Oct 31, 2007 4.751 4.779 4.736 4.751 118,145 +0.00(+0.00%)
Oct 30, 2007 4.755 4.767 4.748 4.751 157,270 +0.01(+0.16%)
Oct 29, 2007 4.751 4.767 4.740 4.744 131,015 -0.02(-0.33%)
Oct 26, 2007 4.759 4.763 4.744 4.759 79,278 +0.01(+0.16%)
Oct 25, 2007 4.759 4.767 4.736 4.751 210,808 +0.00(+0.08%)
Oct 24, 2007 4.724 4.755 4.720 4.748 126,124 +0.03(+0.58%)
Oct 23, 2007 4.720 4.736 4.705 4.720 201,799 +0.01(+0.25%)
Oct 22, 2007 4.693 4.728 4.685 4.709 136,163 -0.00(-0.08%)
Oct 19, 2007 4.697 4.716 4.666 4.713 199,740 +0.02(+0.33%)
Oct 18, 2007 4.705 4.724 4.697 4.697 220,847 -0.00(-0.08%)
Oct 17, 2007 4.697 4.724 4.681 4.701 224,965 -0.02(-0.33%)
Oct 16, 2007 4.709 4.744 4.697 4.716 118,660 -0.01(-0.16%)
Oct 15, 2007 4.755 4.763 4.720 4.724 102,186 -0.03(-0.65%)
Oct 12, 2007 4.763 4.779 4.748 4.755 43,500 -0.01(-0.24%)
Oct 11, 2007 4.782 4.833 4.740 4.767 201,542 -0.05(-1.05%)
Oct 10, 2007 4.775 4.829 4.775 4.817 142,598 +0.02(+0.49%)
Oct 09, 2007 4.782 4.804 4.771 4.794 184,811 +0.02(+0.41%)
Oct 08, 2007 4.841 4.841 4.771 4.775 135,906 -0.05(-0.97%)
Oct 05, 2007 4.798 4.845 4.794 4.821 182,237 +0.03(+0.57%)
Oct 04, 2007 4.833 4.845 4.794 4.794 72,071 -0.02(-0.48%)
Oct 03, 2007 4.806 4.841 4.786 4.817 171,426 +0.01(+0.24%)
Oct 02, 2007 4.825 4.852 4.806 4.806 76,704 -0.03(-0.64%)
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.