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 (-0.14%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
Mar 03, 2008 4.681 4.720 4.681 4.685 112,709 -0.01(-0.17%)
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%)
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.