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

BlackRock Core Bond Trust (NY: BHK )

10.55 -0.06 (-0.56%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Mar 30, 2007 4.949 4.968 4.949 4.953 156,065 -0.01(-0.16%)
Mar 29, 2007 4.984 4.988 4.945 4.961 527,304 -0.02(-0.31%)
Mar 28, 2007 4.999 4.999 4.968 4.976 232,283 -0.02(-0.46%)
Mar 27, 2007 5.026 5.030 4.995 4.999 275,058 -0.02(-0.31%)
Mar 26, 2007 4.991 5.015 4.984 5.015 207,395 +0.01(+0.23%)
Mar 23, 2007 5.015 5.022 4.988 5.003 148,806 -0.02(-0.38%)
Mar 22, 2007 5.034 5.038 4.995 5.022 170,842 -0.01(-0.23%)
Mar 21, 2007 5.042 5.053 5.015 5.034 189,508 +0.01(+0.15%)
Mar 20, 2007 5.061 5.076 5.018 5.026 141,029 -0.03(-0.61%)
Mar 19, 2007 5.034 5.072 5.015 5.057 184,582 +0.02(+0.46%)
Mar 16, 2007 5.042 5.042 5.015 5.034 110,179 -0.00(-0.08%)
Mar 15, 2007 5.018 5.049 5.015 5.038 71,551 +0.00(+0.08%)
Mar 14, 2007 5.038 5.111 4.988 5.034 181,730 +0.01(+0.23%)
Mar 13, 2007 5.061 5.069 5.015 5.022 129,622 -0.04(-0.76%)
Mar 12, 2007 5.076 5.111 5.034 5.061 115,882 +0.01(+0.15%)
Mar 09, 2007 5.038 5.061 5.022 5.053 90,994 +0.01(+0.23%)
Mar 08, 2007 5.038 5.072 5.038 5.042 97,216 +0.02(+0.38%)
Mar 07, 2007 5.038 5.061 5.007 5.022 156,324 -0.03(-0.53%)
Mar 06, 2007 5.042 5.080 5.030 5.049 115,623 -0.01(-0.15%)
Mar 05, 2007 5.042 5.061 5.030 5.057 83,476 +0.00(+0.00%)
Mar 02, 2007 5.038 5.065 5.026 5.057 202,211 +0.02(+0.38%)
Mar 01, 2007 5.076 5.080 5.038 5.038 387,441 -0.06(-1.14%)
Feb 28, 2007 5.057 5.099 5.057 5.096 139,473 +0.04(+0.84%)
Feb 27, 2007 5.049 5.092 5.034 5.053 165,398 +0.00(+0.00%)
Feb 26, 2007 5.022 5.065 5.015 5.053 208,951 +0.04(+0.77%)
Feb 23, 2007 4.926 5.015 4.926 5.015 225,024 +0.05(+0.93%)
Feb 22, 2007 4.957 4.968 4.937 4.968 336,759 +0.00(+0.08%)
Feb 21, 2007 4.937 4.972 4.937 4.964 210,506 +0.01(+0.23%)
Feb 20, 2007 4.926 4.961 4.922 4.953 188,989 +0.02(+0.47%)
Feb 16, 2007 4.949 4.964 4.922 4.930 150,621 -0.00(-0.08%)
Feb 15, 2007 4.926 4.953 4.920 4.934 180,693 +0.01(+0.24%)
Feb 14, 2007 4.910 4.930 4.907 4.922 143,155 +0.01(+0.16%)
Feb 13, 2007 4.930 4.941 4.903 4.914 134,960 -0.05(-1.01%)
Feb 12, 2007 4.922 4.964 4.918 4.964 140,549 +0.03(+0.70%)
Feb 09, 2007 4.930 4.957 4.930 4.930 98,513 -0.01(-0.16%)
Feb 08, 2007 4.937 4.957 4.934 4.937 197,285 +0.00(+0.00%)
Feb 07, 2007 4.937 4.968 4.934 4.937 170,842 +0.00(+0.00%)
Feb 06, 2007 4.934 4.961 4.930 4.937 211,803 -0.02(-0.31%)
Feb 05, 2007 4.949 4.964 4.926 4.953 281,799 -0.01(-0.24%)
Feb 02, 2007 4.930 4.991 4.930 4.965 217,247 +0.03(+0.55%)
Feb 01, 2007 4.953 4.991 4.934 4.937 276,873 -0.03(-0.54%)
Jan 31, 2007 4.941 4.980 4.938 4.964 498,787 +0.03(+0.63%)
Jan 30, 2007 4.880 4.934 4.880 4.934 350,499 +0.01(+0.16%)
Jan 29, 2007 4.853 4.926 4.853 4.926 429,309 +0.05(+1.11%)
Jan 26, 2007 4.860 4.883 4.860 4.872 204,544 +0.01(+0.24%)
Jan 25, 2007 4.883 4.899 4.860 4.860 235,135 -0.02(-0.47%)
Jan 24, 2007 4.891 4.914 4.883 4.883 289,317 -0.01(-0.16%)
Jan 23, 2007 4.918 4.934 4.880 4.891 376,942 -0.03(-0.55%)
Jan 22, 2007 4.934 4.941 4.895 4.918 493,602 -0.03(-0.62%)
Jan 19, 2007 4.976 5.007 4.949 4.949 460,159 -0.05(-0.92%)
Jan 18, 2007 4.984 4.995 4.972 4.995 155,806 +0.02(+0.46%)
Jan 17, 2007 4.972 4.995 4.961 4.972 137,659 -0.01(-0.16%)
Jan 16, 2007 4.984 4.991 4.964 4.980 195,211 +0.00(+0.08%)
Jan 12, 2007 4.968 4.995 4.949 4.976 136,622 +0.01(+0.16%)
Jan 11, 2007 4.949 4.976 4.937 4.968 106,031 +0.00(+0.08%)
Jan 10, 2007 4.957 4.968 4.934 4.964 155,546 +0.01(+0.23%)
Jan 09, 2007 4.941 4.964 4.926 4.953 85,032 +0.00(+0.00%)
Jan 08, 2007 4.926 4.953 4.919 4.953 136,103 +0.02(+0.47%)
Jan 05, 2007 4.964 4.964 4.926 4.930 179,397 -0.03(-0.70%)
Jan 04, 2007 4.922 4.964 4.922 4.964 107,068 +0.03(+0.70%)
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.