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 (%)
Jul 31, 2006 4.762 4.762 4.715 4.731 130,096 -0.02(-0.49%)
Jul 28, 2006 4.762 4.785 4.738 4.754 124,136 -0.03(-0.65%)
Jul 27, 2006 4.727 4.804 4.727 4.785 187,888 +0.05(+1.14%)
Jul 26, 2006 4.731 4.742 4.704 4.731 169,747 -0.01(-0.24%)
Jul 25, 2006 4.731 4.762 4.727 4.742 213,545 -0.02(-0.32%)
Jul 24, 2006 4.727 4.785 4.715 4.758 295,180 +0.03(+0.57%)
Jul 21, 2006 4.704 4.731 4.677 4.731 168,452 +0.02(+0.49%)
Jul 20, 2006 4.684 4.708 4.681 4.708 136,057 +0.00(+0.08%)
Jul 19, 2006 4.669 4.704 4.669 4.704 137,353 +0.03(+0.74%)
Jul 18, 2006 4.669 4.688 4.666 4.669 80,079 +0.00(+0.00%)
Jul 17, 2006 4.677 4.684 4.665 4.669 88,890 -0.02(-0.41%)
Jul 14, 2006 4.692 4.696 4.665 4.688 109,105 -0.01(-0.16%)
Jul 13, 2006 4.650 4.696 4.650 4.696 110,141 +0.05(+1.00%)
Jul 12, 2006 4.623 4.657 4.607 4.650 228,058 -0.01(-0.25%)
Jul 11, 2006 4.688 4.704 4.650 4.661 191,257 -0.03(-0.58%)
Jul 10, 2006 4.696 4.704 4.688 4.688 85,262 -0.02(-0.49%)
Jul 07, 2006 4.661 4.715 4.638 4.711 256,565 +0.03(+0.74%)
Jul 06, 2006 4.677 4.692 4.661 4.677 126,987 -0.01(-0.25%)
Jul 05, 2006 4.688 4.711 4.665 4.688 223,911 -0.03(-0.65%)
Jul 03, 2006 4.623 4.719 4.623 4.719 123,358 +0.07(+1.49%)
Jun 30, 2006 4.619 4.665 4.612 4.650 152,643 +0.03(+0.67%)
Jun 29, 2006 4.619 4.630 4.573 4.619 111,696 +0.01(+0.25%)
Jun 28, 2006 4.634 4.650 4.534 4.607 172,598 -0.04(-0.83%)
Jun 27, 2006 4.596 4.650 4.545 4.646 153,421 +0.03(+0.58%)
Jun 26, 2006 4.669 4.669 4.580 4.619 93,555 -0.05(-1.07%)
Jun 23, 2006 4.630 4.669 4.627 4.669 122,322 +0.01(+0.25%)
Jun 22, 2006 4.650 4.677 4.630 4.657 114,288 +0.01(+0.17%)
Jun 21, 2006 4.627 4.692 4.627 4.650 193,590 +0.01(+0.25%)
Jun 20, 2006 4.654 4.677 4.623 4.638 145,387 -0.03(-0.60%)
Jun 19, 2006 4.696 4.696 4.657 4.666 135,798 -0.01(-0.23%)
Jun 16, 2006 4.669 4.708 4.661 4.677 74,637 +0.02(+0.33%)
Jun 15, 2006 4.692 4.704 4.661 4.661 145,905 -0.03(-0.58%)
Jun 14, 2006 4.654 4.704 4.650 4.688 184,519 +0.02(+0.50%)
Jun 13, 2006 4.688 4.708 4.665 4.665 181,669 -0.05(-0.98%)
Jun 12, 2006 4.719 4.746 4.711 4.711 117,657 -0.01(-0.16%)
Jun 09, 2006 4.731 4.771 4.708 4.719 102,885 -0.01(-0.16%)
Jun 08, 2006 4.727 4.749 4.708 4.727 221,579 +0.00(+0.00%)
Jun 07, 2006 4.758 4.762 4.727 4.727 182,705 -0.03(-0.65%)
Jun 06, 2006 4.746 4.796 4.746 4.758 146,942 +0.01(+0.24%)
Jun 05, 2006 4.750 4.765 4.727 4.746 190,739 -0.03(-0.57%)
Jun 02, 2006 4.831 4.850 4.742 4.773 186,074 -0.05(-1.12%)
Jun 01, 2006 4.773 4.850 4.773 4.827 202,660 +0.02(+0.48%)
May 31, 2006 4.823 4.827 4.777 4.804 96,147 -0.01(-0.16%)
May 30, 2006 4.823 4.870 4.785 4.812 133,206 -0.04(-0.87%)
May 26, 2006 4.904 4.904 4.846 4.854 92,000 -0.05(-0.94%)
May 25, 2006 4.819 4.901 4.816 4.901 94,592 +0.06(+1.20%)
May 24, 2006 4.843 4.881 4.792 4.843 162,491 +0.00(+0.00%)
May 23, 2006 4.789 4.881 4.789 4.843 125,950 +0.04(+0.80%)
May 22, 2006 4.762 4.804 4.754 4.804 155,753 +0.03(+0.65%)
May 19, 2006 4.754 4.792 4.754 4.773 71,268 -0.00(-0.08%)
May 18, 2006 4.758 4.789 4.754 4.777 100,812 +0.02(+0.41%)
May 17, 2006 4.827 4.827 4.738 4.758 139,944 -0.05(-1.04%)
May 16, 2006 4.762 4.870 4.762 4.808 254,233 +0.03(+0.56%)
May 15, 2006 4.750 4.796 4.750 4.781 150,570 +0.02(+0.49%)
May 12, 2006 4.804 4.843 4.758 4.758 161,454 -0.06(-1.28%)
May 11, 2006 4.823 4.850 4.804 4.819 148,756 -0.04(-0.79%)
May 10, 2006 4.843 4.881 4.831 4.858 112,992 +0.02(+0.32%)
May 09, 2006 4.843 4.885 4.827 4.843 118,175 +0.01(+0.16%)
May 08, 2006 4.873 4.893 4.827 4.835 179,077 -0.03(-0.56%)
May 05, 2006 4.843 4.862 4.816 4.862 101,071 +0.01(+0.24%)
May 04, 2006 4.881 4.901 4.808 4.850 245,421 -0.03(-0.63%)
May 03, 2006 4.901 4.958 4.881 4.881 109,364 -0.02(-0.32%)
May 02, 2006 5.028 5.028 4.897 4.897 146,164 -0.09(-1.86%)
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.