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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2008 4.713 4.724 4.646 4.693 123,550 -0.02(-0.33%)
Feb 28, 2008 4.643 4.709 4.643 4.709 67,953 +0.05(+1.00%)
Feb 27, 2008 4.646 4.720 4.643 4.662 118,917 -0.02(-0.46%)
Feb 26, 2008 4.709 4.716 4.666 4.683 149,290 -0.01(-0.21%)
Feb 25, 2008 4.592 4.701 4.584 4.693 190,989 +0.09(+2.03%)
Feb 22, 2008 4.573 4.600 4.561 4.600 124,065 +0.02(+0.34%)
Feb 21, 2008 4.584 4.600 4.526 4.584 127,301 +0.00(+0.00%)
Feb 20, 2008 4.592 4.608 4.538 4.584 222,391 -0.03(-0.59%)
Feb 19, 2008 4.549 4.612 4.549 4.612 177,748 +0.03(+0.68%)
Feb 18, 2008 4.553 4.580 4.472 4.580 0 +0.00(+0.00%)
Feb 15, 2008 4.553 4.580 4.472 4.580 282,023 -0.02(-0.34%)
Feb 14, 2008 4.701 4.701 4.577 4.596 289,829 -0.13(-2.67%)
Feb 13, 2008 4.720 4.748 4.705 4.722 114,027 -0.03(-0.69%)
Feb 12, 2008 4.802 4.807 4.744 4.755 213,133 -0.08(-1.69%)
Feb 11, 2008 4.806 4.864 4.771 4.837 102,367 +0.05(+0.97%)
Feb 08, 2008 4.825 4.825 4.779 4.790 71,813 -0.02(-0.40%)
Feb 07, 2008 4.817 4.856 4.810 4.810 102,701 -0.03(-0.72%)
Feb 06, 2008 4.856 4.872 4.837 4.845 79,535 +0.00(+0.08%)
Feb 05, 2008 4.895 4.895 4.841 4.841 140,732 -0.03(-0.72%)
Feb 04, 2008 4.837 4.887 4.837 4.876 136,163 +0.02(+0.48%)
Feb 01, 2008 4.887 4.887 4.841 4.852 132,302 -0.02(-0.40%)
Jan 31, 2008 4.814 4.872 4.802 4.872 99,355 +0.05(+1.05%)
Jan 30, 2008 4.837 4.849 4.817 4.821 147,051 -0.01(-0.24%)
Jan 29, 2008 4.876 4.880 4.806 4.833 244,013 +0.00(+0.00%)
Jan 28, 2008 4.790 4.872 4.790 4.833 199,225 +0.00(+0.08%)
Jan 25, 2008 4.926 4.926 4.810 4.829 164,219 -0.07(-1.35%)
Jan 24, 2008 4.786 4.895 4.786 4.895 268,723 +0.09(+1.78%)
Jan 23, 2008 4.732 4.837 4.728 4.810 208,337 +0.07(+1.48%)
Jan 22, 2008 4.705 4.759 4.650 4.740 181,208 -0.02(-0.49%)
Jan 21, 2008 4.845 4.849 4.763 4.763 0 +0.00(+0.00%)
Jan 18, 2008 4.845 4.849 4.763 4.763 121,234 -0.05(-1.13%)
Jan 17, 2008 4.833 4.833 4.802 4.817 175,802 +0.01(+0.24%)
Jan 16, 2008 4.794 4.849 4.794 4.806 140,281 -0.05(-0.96%)
Jan 15, 2008 4.763 4.856 4.763 4.852 106,781 +0.07(+1.54%)
Jan 14, 2008 4.798 4.825 4.775 4.779 111,285 -0.01(-0.16%)
Jan 11, 2008 4.779 4.833 4.779 4.786 149,560 -0.00(-0.00%)
Jan 10, 2008 4.790 4.829 4.775 4.786 128,698 -0.00(-0.08%)
Jan 09, 2008 4.782 4.825 4.751 4.790 119,947 +0.02(+0.49%)
Jan 08, 2008 4.779 4.790 4.754 4.767 132,583 +0.02(+0.33%)
Jan 07, 2008 4.744 4.802 4.740 4.751 130,845 +0.00(+0.00%)
Jan 04, 2008 4.732 4.771 4.728 4.751 214,669 +0.01(+0.25%)
Jan 03, 2008 4.654 4.740 4.654 4.740 218,273 +0.10(+2.09%)
Jan 02, 2008 4.604 4.643 4.577 4.643 194,592 +0.07(+1.53%)
Jan 01, 2008 4.604 4.604 4.540 4.573 0 +0.00(+0.00%)
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%)
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.