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 (%)
Aug 31, 2006 4.866 4.897 4.850 4.858 163,269 -0.02(-0.47%)
Aug 30, 2006 4.862 4.916 4.862 4.881 148,237 +0.00(+0.00%)
Aug 29, 2006 4.870 4.897 4.843 4.881 152,384 +0.01(+0.24%)
Aug 28, 2006 4.843 4.897 4.835 4.870 208,621 +0.01(+0.16%)
Aug 25, 2006 4.827 4.862 4.827 4.862 156,790 +0.02(+0.40%)
Aug 24, 2006 4.850 4.866 4.816 4.843 156,271 -0.03(-0.55%)
Aug 23, 2006 4.866 4.870 4.846 4.870 101,848 +0.00(+0.08%)
Aug 22, 2006 4.854 4.870 4.843 4.866 139,426 +0.01(+0.16%)
Aug 21, 2006 4.846 4.870 4.818 4.858 139,944 +0.02(+0.48%)
Aug 18, 2006 4.765 4.850 4.765 4.835 143,832 +0.04(+0.80%)
Aug 17, 2006 4.758 4.816 4.758 4.796 164,564 +0.02(+0.49%)
Aug 16, 2006 4.750 4.804 4.750 4.773 197,477 +0.03(+0.57%)
Aug 15, 2006 4.746 4.786 4.746 4.746 160,936 -0.00(-0.08%)
Aug 14, 2006 4.785 4.785 4.738 4.750 94,592 -0.01(-0.24%)
Aug 11, 2006 4.765 4.816 4.746 4.762 74,896 -0.06(-1.28%)
Aug 10, 2006 4.804 4.823 4.788 4.823 94,851 +0.03(+0.56%)
Aug 09, 2006 4.800 4.819 4.789 4.796 91,741 +0.01(+0.16%)
Aug 08, 2006 4.777 4.808 4.777 4.789 144,350 +0.02(+0.40%)
Aug 07, 2006 4.754 4.827 4.754 4.769 134,243 -0.02(-0.32%)
Aug 04, 2006 4.758 4.804 4.746 4.785 162,491 +0.03(+0.73%)
Aug 03, 2006 4.754 4.785 4.727 4.750 179,595 -0.03(-0.57%)
Aug 02, 2006 4.765 4.781 4.735 4.777 143,573 +0.02(+0.49%)
Aug 01, 2006 4.727 4.769 4.723 4.754 167,415 +0.02(+0.49%)
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%)
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.