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 (%)
Dec 31, 2007 4.605 4.605 4.542 4.574 368,543 +0.05(+1.03%)
Dec 28, 2007 4.543 4.547 4.520 4.528 289,618 +0.00(+0.09%)
Dec 27, 2007 4.469 4.586 4.469 4.524 426,304 -0.00(-0.09%)
Dec 26, 2007 4.702 4.702 4.516 4.528 369,505 -0.04(-0.85%)
Dec 24, 2007 4.702 4.761 4.559 4.566 146,409 -0.02(-0.42%)
Dec 21, 2007 4.582 4.640 4.555 4.586 227,462 +0.02(+0.43%)
Dec 20, 2007 4.566 4.600 4.555 4.566 323,182 +0.00(+0.00%)
Dec 19, 2007 4.601 4.601 4.539 4.566 249,848 +0.01(+0.26%)
Dec 18, 2007 4.535 4.578 4.528 4.555 294,106 +0.01(+0.26%)
Dec 17, 2007 4.586 4.601 4.528 4.543 290,246 -0.06(-1.35%)
Dec 14, 2007 4.656 4.664 4.568 4.605 196,328 -0.05(-1.09%)
Dec 13, 2007 4.625 4.664 4.625 4.656 140,234 -0.00(-0.08%)
Dec 12, 2007 4.683 4.710 4.625 4.660 253,965 +0.02(+0.33%)
Dec 11, 2007 4.652 4.691 4.621 4.644 170,854 -0.03(-0.75%)
Dec 10, 2007 4.710 4.730 4.679 4.679 188,608 -0.04(-0.91%)
Dec 07, 2007 4.796 4.796 4.699 4.722 209,193 -0.04(-0.90%)
Dec 06, 2007 4.819 4.819 4.749 4.765 240,842 -0.07(-1.53%)
Dec 05, 2007 4.800 4.839 4.780 4.839 129,684 +0.04(+0.81%)
Dec 04, 2007 4.706 4.835 4.706 4.800 198,906 +0.02(+0.41%)
Dec 03, 2007 4.796 4.835 4.772 4.780 208,421 -0.04(-0.81%)
Nov 30, 2007 4.796 4.819 4.757 4.819 191,181 +0.07(+1.47%)
Nov 29, 2007 4.753 4.765 4.722 4.749 160,304 +0.00(+0.08%)
Nov 28, 2007 4.761 4.796 4.730 4.745 223,088 -0.02(-0.33%)
Nov 27, 2007 4.671 4.780 4.656 4.761 268,374 +0.10(+2.08%)
Nov 26, 2007 4.617 4.679 4.617 4.664 107,043 +0.00(+0.00%)
Nov 23, 2007 4.668 4.699 4.664 4.664 40,912 +0.00(+0.00%)
Nov 21, 2007 4.586 4.699 4.586 4.664 141,266 -0.01(-0.25%)
Nov 20, 2007 4.664 4.730 4.629 4.675 243,673 +0.01(+0.25%)
Nov 19, 2007 4.683 4.702 4.664 4.664 172,398 -0.01(-0.17%)
Nov 16, 2007 4.660 4.687 4.660 4.671 128,398 +0.01(+0.17%)
Nov 15, 2007 4.687 4.691 4.656 4.664 157,216 -0.01(-0.17%)
Nov 14, 2007 4.710 4.718 4.671 4.671 244,702 -0.03(-0.66%)
Nov 13, 2007 4.710 4.712 4.691 4.702 116,561 -0.02(-0.33%)
Nov 12, 2007 4.710 4.730 4.695 4.718 183,205 -0.00(-0.08%)
Nov 09, 2007 4.683 4.722 4.679 4.722 100,093 +0.03(+0.58%)
Nov 08, 2007 4.691 4.710 4.664 4.695 293,334 -0.01(-0.17%)
Nov 07, 2007 4.718 4.730 4.691 4.702 355,345 -0.04(-0.82%)
Nov 06, 2007 4.741 4.753 4.718 4.741 180,632 +0.00(+0.02%)
Nov 05, 2007 4.741 4.769 4.734 4.740 274,035 -0.01(-0.19%)
Nov 02, 2007 4.765 4.769 4.734 4.749 124,795 -0.01(-0.16%)
Nov 01, 2007 4.741 4.757 4.730 4.757 96,491 +0.00(+0.08%)
Oct 31, 2007 4.753 4.780 4.737 4.753 118,105 +0.00(+0.00%)
Oct 30, 2007 4.757 4.769 4.749 4.753 157,216 +0.01(+0.16%)
Oct 29, 2007 4.753 4.769 4.741 4.745 130,971 -0.02(-0.33%)
Oct 26, 2007 4.761 4.765 4.745 4.761 79,251 +0.01(+0.16%)
Oct 25, 2007 4.761 4.769 4.737 4.753 210,737 +0.00(+0.08%)
Oct 24, 2007 4.726 4.757 4.722 4.749 126,082 +0.03(+0.58%)
Oct 23, 2007 4.722 4.737 4.706 4.722 201,731 +0.01(+0.25%)
Oct 22, 2007 4.695 4.730 4.687 4.710 136,117 -0.00(-0.08%)
Oct 19, 2007 4.699 4.718 4.668 4.714 199,673 +0.02(+0.33%)
Oct 18, 2007 4.706 4.726 4.699 4.699 220,772 -0.00(-0.08%)
Oct 17, 2007 4.699 4.726 4.683 4.702 224,889 -0.02(-0.33%)
Oct 16, 2007 4.710 4.745 4.699 4.718 118,620 -0.01(-0.16%)
Oct 15, 2007 4.757 4.765 4.722 4.726 102,152 -0.03(-0.65%)
Oct 12, 2007 4.765 4.780 4.749 4.757 43,485 -0.01(-0.24%)
Oct 11, 2007 4.784 4.835 4.741 4.769 201,474 -0.05(-1.05%)
Oct 10, 2007 4.776 4.831 4.776 4.819 142,550 +0.02(+0.49%)
Oct 09, 2007 4.784 4.805 4.772 4.796 184,749 +0.02(+0.41%)
Oct 08, 2007 4.842 4.842 4.772 4.776 135,860 -0.05(-0.97%)
Oct 05, 2007 4.800 4.846 4.796 4.823 182,175 +0.03(+0.57%)
Oct 04, 2007 4.835 4.846 4.796 4.796 72,046 -0.02(-0.48%)
Oct 03, 2007 4.807 4.842 4.788 4.819 171,368 +0.01(+0.24%)
Oct 02, 2007 4.827 4.854 4.807 4.807 76,678 -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.