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 (%)
May 30, 2008 4.814 4.817 4.736 4.786 127,767 -0.02(-0.40%)
May 29, 2008 4.833 4.841 4.786 4.806 168,348 -0.03(-0.56%)
May 28, 2008 4.833 4.856 4.825 4.833 142,863 -0.00(-0.08%)
May 27, 2008 4.798 4.852 4.798 4.837 165,586 +0.05(+0.97%)
May 26, 2008 4.829 4.829 4.782 4.790 0 +0.00(+0.00%)
May 23, 2008 4.829 4.829 4.782 4.790 115,790 -0.03(-0.56%)
May 22, 2008 4.806 4.817 4.782 4.817 89,903 +0.00(+0.08%)
May 21, 2008 4.817 4.821 4.790 4.814 129,821 +0.00(+0.08%)
May 20, 2008 4.775 4.810 4.763 4.810 124,258 +0.02(+0.32%)
May 19, 2008 4.798 4.819 4.790 4.794 120,346 +0.00(+0.00%)
May 16, 2008 4.775 4.794 4.763 4.794 129,602 +0.03(+0.73%)
May 15, 2008 4.759 4.759 4.716 4.759 98,377 +0.00(+0.00%)
May 14, 2008 4.814 4.817 4.759 4.759 180,978 -0.03(-0.65%)
May 13, 2008 4.775 4.794 4.759 4.790 126,240 -0.02(-0.32%)
May 12, 2008 4.802 4.829 4.798 4.806 214,862 +0.00(+0.00%)
May 09, 2008 4.798 4.810 4.779 4.806 55,744 +0.02(+0.41%)
May 08, 2008 4.755 4.794 4.755 4.786 102,325 +0.01(+0.24%)
May 07, 2008 4.775 4.786 4.744 4.775 166,878 -0.02(-0.49%)
May 06, 2008 4.790 4.802 4.759 4.798 112,904 +0.01(+0.16%)
May 05, 2008 4.794 4.806 4.748 4.790 170,075 -0.01(-0.16%)
May 02, 2008 4.806 4.806 4.779 4.798 120,135 +0.00(+0.00%)
May 01, 2008 4.759 4.810 4.755 4.798 149,643 +0.02(+0.41%)
Apr 30, 2008 4.814 4.837 4.755 4.779 204,618 +0.05(+0.99%)
Apr 29, 2008 4.767 4.767 4.709 4.732 380,197 -0.02(-0.33%)
Apr 28, 2008 4.806 4.903 4.748 4.748 343,692 -0.05(-1.13%)
Apr 25, 2008 4.837 4.852 4.790 4.802 150,415 -0.04(-0.80%)
Apr 24, 2008 4.814 4.841 4.779 4.841 156,297 +0.05(+1.05%)
Apr 23, 2008 4.744 4.829 4.744 4.790 189,573 +0.01(+0.24%)
Apr 22, 2008 4.728 4.804 4.728 4.779 133,123 +0.05(+0.99%)
Apr 21, 2008 4.662 4.779 4.650 4.732 215,192 +0.06(+1.25%)
Apr 18, 2008 4.670 4.697 4.670 4.674 235,101 -0.00(-0.08%)
Apr 17, 2008 4.709 4.713 4.662 4.678 237,727 -0.05(-0.99%)
Apr 16, 2008 4.751 4.751 4.701 4.724 128,186 -0.01(-0.16%)
Apr 15, 2008 4.744 4.751 4.705 4.732 132,732 -0.03(-0.65%)
Apr 14, 2008 4.763 4.784 4.748 4.763 142,948 -0.02(-0.33%)
Apr 11, 2008 4.720 4.918 4.720 4.779 403,738 -0.01(-0.24%)
Apr 10, 2008 4.751 4.810 4.736 4.790 320,038 +0.04(+0.82%)
Apr 09, 2008 4.693 4.856 4.654 4.751 741,820 +0.09(+1.92%)
Apr 08, 2008 4.643 4.662 4.608 4.662 119,612 +0.02(+0.33%)
Apr 07, 2008 4.631 4.689 4.619 4.646 131,787 +0.02(+0.34%)
Apr 04, 2008 4.615 4.631 4.600 4.631 74,902 +0.03(+0.68%)
Apr 03, 2008 4.584 4.631 4.561 4.600 104,760 -0.01(-0.25%)
Apr 02, 2008 4.600 4.627 4.577 4.612 88,544 +0.01(+0.25%)
Apr 01, 2008 4.588 4.608 4.553 4.600 176,060 +0.02(+0.42%)
Mar 31, 2008 4.514 4.580 4.510 4.580 302,957 +0.05(+1.12%)
Mar 28, 2008 4.584 4.592 4.530 4.530 166,793 -0.05(-1.19%)
Mar 27, 2008 4.542 4.596 4.531 4.584 167,908 +0.04(+0.85%)
Mar 26, 2008 4.514 4.577 4.514 4.545 178,119 +0.02(+0.43%)
Mar 25, 2008 4.545 4.565 4.514 4.526 178,634 +0.00(+0.00%)
Mar 24, 2008 4.518 4.553 4.511 4.526 156,240 +0.00(+0.00%)
Mar 21, 2008 4.503 4.545 4.460 4.526 148,781 +0.00(+0.00%)
Mar 20, 2008 4.503 4.545 4.460 4.526 148,781 +0.02(+0.52%)
Mar 19, 2008 4.452 4.507 4.448 4.503 136,420 +0.05(+1.22%)
Mar 18, 2008 4.448 4.503 4.429 4.448 194,597 +0.02(+0.35%)
Mar 17, 2008 4.476 4.476 4.371 4.433 229,341 -0.07(-1.64%)
Mar 14, 2008 4.538 4.544 4.503 4.507 86,743 -0.04(-0.94%)
Mar 13, 2008 4.495 4.549 4.483 4.549 152,122 +0.01(+0.26%)
Mar 12, 2008 4.573 4.573 4.491 4.538 125,352 -0.02(-0.34%)
Mar 11, 2008 4.526 4.565 4.522 4.553 147,746 -0.00(-0.09%)
Mar 10, 2008 4.526 4.565 4.503 4.557 172,713 -0.00(-0.09%)
Mar 07, 2008 4.538 4.580 4.538 4.561 142,454 -0.01(-0.25%)
Mar 06, 2008 4.631 4.674 4.569 4.573 195,364 -0.09(-1.92%)
Mar 05, 2008 4.689 4.724 4.662 4.662 87,757 -0.04(-0.83%)
Mar 04, 2008 4.666 4.720 4.666 4.701 184,039 +0.02(+0.33%)
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.