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%)
Streaming Delayed Price Updated: 12:02 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 (%)
Feb 29, 2008 4.679 4.691 4.613 4.660 124,437 -0.02(-0.33%)
Feb 28, 2008 4.610 4.675 4.610 4.675 68,440 +0.05(+1.00%)
Feb 27, 2008 4.613 4.687 4.610 4.629 119,771 -0.02(-0.46%)
Feb 26, 2008 4.675 4.683 4.633 4.650 150,362 -0.01(-0.21%)
Feb 25, 2008 4.559 4.667 4.552 4.660 192,359 +0.09(+2.03%)
Feb 22, 2008 4.540 4.567 4.529 4.567 124,956 +0.02(+0.34%)
Feb 21, 2008 4.552 4.567 4.494 4.552 128,214 +0.00(+0.00%)
Feb 20, 2008 4.559 4.575 4.505 4.552 223,987 -0.03(-0.59%)
Feb 19, 2008 4.517 4.579 4.517 4.579 179,024 +0.03(+0.68%)
Feb 18, 2008 4.521 4.548 4.440 4.548 0 +0.00(+0.00%)
Feb 15, 2008 4.521 4.548 4.440 4.548 284,046 -0.02(-0.34%)
Feb 14, 2008 4.667 4.667 4.544 4.563 291,909 -0.13(-2.67%)
Feb 13, 2008 4.687 4.714 4.671 4.689 114,845 -0.03(-0.69%)
Feb 12, 2008 4.768 4.772 4.710 4.721 214,662 -0.08(-1.69%)
Feb 11, 2008 4.772 4.829 4.737 4.802 103,101 +0.05(+0.97%)
Feb 08, 2008 4.791 4.791 4.745 4.756 72,329 -0.02(-0.40%)
Feb 07, 2008 4.783 4.822 4.775 4.775 103,438 -0.03(-0.72%)
Feb 06, 2008 4.822 4.837 4.802 4.810 80,106 +0.00(+0.08%)
Feb 05, 2008 4.860 4.860 4.806 4.806 141,742 -0.03(-0.72%)
Feb 04, 2008 4.802 4.853 4.802 4.841 137,140 +0.02(+0.48%)
Feb 01, 2008 4.853 4.853 4.806 4.818 133,251 -0.02(-0.40%)
Jan 31, 2008 4.779 4.837 4.768 4.837 100,068 +0.05(+1.05%)
Jan 30, 2008 4.802 4.814 4.783 4.787 148,106 -0.01(-0.24%)
Jan 29, 2008 4.841 4.845 4.772 4.799 245,764 +0.00(+0.00%)
Jan 28, 2008 4.756 4.837 4.756 4.799 200,655 +0.00(+0.08%)
Jan 25, 2008 4.891 4.891 4.775 4.795 165,398 -0.07(-1.35%)
Jan 24, 2008 4.752 4.860 4.752 4.860 270,651 +0.08(+1.78%)
Jan 23, 2008 4.698 4.802 4.694 4.775 209,832 +0.07(+1.48%)
Jan 22, 2008 4.671 4.725 4.617 4.706 182,508 -0.02(-0.49%)
Jan 21, 2008 4.810 4.814 4.729 4.729 0 +0.00(+0.00%)
Jan 18, 2008 4.810 4.814 4.729 4.729 122,104 -0.05(-1.13%)
Jan 17, 2008 4.799 4.799 4.768 4.783 177,064 +0.01(+0.24%)
Jan 16, 2008 4.760 4.814 4.760 4.772 141,288 -0.05(-0.96%)
Jan 15, 2008 4.729 4.822 4.729 4.818 107,547 +0.07(+1.54%)
Jan 14, 2008 4.764 4.791 4.741 4.745 112,084 -0.01(-0.16%)
Jan 11, 2008 4.745 4.799 4.745 4.752 150,634 -0.00(-0.00%)
Jan 10, 2008 4.756 4.795 4.741 4.752 129,622 -0.00(-0.08%)
Jan 09, 2008 4.748 4.791 4.718 4.756 120,808 +0.02(+0.49%)
Jan 08, 2008 4.745 4.756 4.720 4.733 133,534 +0.02(+0.33%)
Jan 07, 2008 4.710 4.768 4.706 4.718 131,784 +0.00(+0.00%)
Jan 04, 2008 4.698 4.737 4.694 4.718 216,210 +0.01(+0.25%)
Jan 03, 2008 4.621 4.706 4.621 4.706 219,839 +0.10(+2.09%)
Jan 02, 2008 4.571 4.610 4.544 4.610 195,989 +0.07(+1.53%)
Jan 01, 2008 4.571 4.571 4.508 4.540 0 +0.00(+0.00%)
Dec 31, 2007 4.571 4.571 4.508 4.540 371,313 +0.05(+1.03%)
Dec 28, 2007 4.509 4.513 4.486 4.494 291,795 +0.00(+0.09%)
Dec 27, 2007 4.436 4.552 4.436 4.490 429,509 -0.00(-0.09%)
Dec 26, 2007 4.667 4.667 4.482 4.494 372,283 -0.04(-0.85%)
Dec 24, 2007 4.667 4.725 4.525 4.532 147,510 -0.02(-0.42%)
Dec 21, 2007 4.548 4.606 4.521 4.552 229,172 +0.02(+0.43%)
Dec 20, 2007 4.532 4.566 4.521 4.532 325,611 +0.00(+0.00%)
Dec 19, 2007 4.567 4.567 4.505 4.532 251,726 +0.01(+0.26%)
Dec 18, 2007 4.502 4.544 4.494 4.521 296,316 +0.01(+0.26%)
Dec 17, 2007 4.552 4.567 4.494 4.509 292,428 -0.06(-1.35%)
Dec 14, 2007 4.621 4.629 4.534 4.571 197,803 -0.05(-1.09%)
Dec 13, 2007 4.590 4.629 4.590 4.621 141,288 -0.00(-0.08%)
Dec 12, 2007 4.648 4.675 4.590 4.625 255,874 +0.02(+0.33%)
Dec 11, 2007 4.617 4.656 4.586 4.610 172,138 -0.03(-0.75%)
Dec 10, 2007 4.675 4.694 4.644 4.644 190,026 -0.04(-0.91%)
Dec 07, 2007 4.760 4.760 4.664 4.687 210,766 -0.04(-0.90%)
Dec 06, 2007 4.783 4.783 4.714 4.729 242,653 -0.07(-1.53%)
Dec 05, 2007 4.764 4.802 4.745 4.802 130,659 +0.04(+0.81%)
Dec 04, 2007 4.671 4.799 4.671 4.764 200,401 +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.