Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.52 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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 31, 2007 4.947 4.990 4.947 4.975 166,222 +0.01(+0.16%)
May 30, 2007 4.975 4.982 4.951 4.967 145,895 +0.01(+0.16%)
May 29, 2007 4.955 4.978 4.943 4.959 168,023 +0.02(+0.31%)
May 25, 2007 4.963 4.994 4.940 4.943 182,690 -0.02(-0.31%)
May 24, 2007 4.971 4.971 4.936 4.959 183,977 +0.00(+0.08%)
May 23, 2007 4.990 5.010 4.936 4.955 325,755 -0.03(-0.70%)
May 22, 2007 5.052 5.055 4.990 4.990 223,602 -0.05(-1.00%)
May 21, 2007 5.025 5.056 5.025 5.041 206,363 +0.00(+0.00%)
May 18, 2007 5.041 5.041 5.018 5.041 142,035 +0.02(+0.31%)
May 17, 2007 5.010 5.041 5.010 5.025 203,275 +0.00(+0.00%)
May 16, 2007 5.033 5.037 5.006 5.025 248,047 -0.02(-0.31%)
May 15, 2007 5.060 5.064 5.029 5.041 166,994 -0.01(-0.23%)
May 14, 2007 5.068 5.076 5.041 5.052 150,269 -0.02(-0.31%)
May 11, 2007 5.076 5.111 5.052 5.068 237,497 -0.03(-0.69%)
May 10, 2007 5.095 5.103 5.072 5.103 175,743 +0.01(+0.15%)
May 09, 2007 5.072 5.099 5.068 5.095 156,702 +0.01(+0.15%)
May 08, 2007 5.072 5.087 5.068 5.087 125,052 -0.01(-0.15%)
May 07, 2007 5.048 5.107 5.048 5.095 120,164 +0.03(+0.54%)
May 04, 2007 5.052 5.072 5.037 5.068 208,421 +0.02(+0.46%)
May 03, 2007 5.037 5.044 5.025 5.044 212,281 -0.01(-0.15%)
May 02, 2007 5.025 5.052 5.025 5.052 119,134 +0.01(+0.23%)
May 01, 2007 5.021 5.044 5.013 5.041 155,415 +0.01(+0.15%)
Apr 30, 2007 5.029 5.037 5.006 5.033 159,017 +0.01(+0.15%)
Apr 27, 2007 5.010 5.029 4.994 5.025 301,310 +0.00(+0.08%)
Apr 26, 2007 4.998 5.033 4.998 5.021 135,602 +0.01(+0.15%)
Apr 25, 2007 5.010 5.033 4.998 5.013 199,673 +0.01(+0.23%)
Apr 24, 2007 4.986 5.010 4.978 5.002 255,252 +0.00(+0.08%)
Apr 23, 2007 4.990 5.006 4.982 4.998 133,544 -0.00(-0.08%)
Apr 20, 2007 5.013 5.017 4.986 5.002 236,725 -0.01(-0.16%)
Apr 19, 2007 5.006 5.010 4.988 5.010 125,052 +0.00(+0.08%)
Apr 18, 2007 4.998 5.016 4.978 5.006 356,117 +0.00(+0.08%)
Apr 17, 2007 5.002 5.025 4.990 5.002 215,883 -0.01(-0.16%)
Apr 16, 2007 5.017 5.037 4.998 5.010 294,106 -0.02(-0.31%)
Apr 13, 2007 5.048 5.048 5.010 5.025 161,591 -0.03(-0.54%)
Apr 12, 2007 5.033 5.052 5.013 5.052 166,994 -0.02(-0.31%)
Apr 11, 2007 5.033 5.068 5.021 5.068 187,064 +0.04(+0.77%)
Apr 10, 2007 5.037 5.041 5.002 5.029 150,526 +0.00(+0.08%)
Apr 09, 2007 5.017 5.056 4.994 5.025 166,222 -0.00(-0.08%)
Apr 05, 2007 5.033 5.052 5.006 5.029 168,795 -0.01(-0.15%)
Apr 04, 2007 5.017 5.041 5.014 5.037 88,772 +0.01(+0.23%)
Apr 03, 2007 5.013 5.025 4.998 5.025 183,205 +0.01(+0.15%)
Apr 02, 2007 4.986 5.025 4.986 5.017 107,813 +0.03(+0.55%)
Mar 30, 2007 4.986 5.006 4.986 4.990 154,901 -0.01(-0.16%)
Mar 29, 2007 5.021 5.025 4.982 4.998 523,369 -0.02(-0.31%)
Mar 28, 2007 5.037 5.037 5.006 5.013 230,550 -0.02(-0.46%)
Mar 27, 2007 5.064 5.068 5.033 5.037 273,006 -0.02(-0.31%)
Mar 26, 2007 5.029 5.052 5.021 5.052 205,848 +0.01(+0.23%)
Mar 23, 2007 5.052 5.060 5.025 5.041 147,696 -0.02(-0.38%)
Mar 22, 2007 5.072 5.076 5.033 5.060 169,567 -0.01(-0.23%)
Mar 21, 2007 5.079 5.091 5.052 5.072 188,094 +0.01(+0.15%)
Mar 20, 2007 5.099 5.114 5.056 5.064 139,976 -0.03(-0.61%)
Mar 19, 2007 5.072 5.111 5.052 5.095 183,205 +0.02(+0.46%)
Mar 16, 2007 5.079 5.079 5.052 5.072 109,357 -0.00(-0.08%)
Mar 15, 2007 5.056 5.087 5.052 5.076 71,017 +0.00(+0.08%)
Mar 14, 2007 5.076 5.149 5.025 5.072 180,374 +0.01(+0.23%)
Mar 13, 2007 5.099 5.107 5.052 5.060 128,655 -0.04(-0.76%)
Mar 12, 2007 5.114 5.149 5.072 5.099 115,017 +0.01(+0.15%)
Mar 09, 2007 5.076 5.099 5.060 5.091 90,316 +0.01(+0.23%)
Mar 08, 2007 5.076 5.111 5.076 5.079 96,491 +0.02(+0.38%)
Mar 07, 2007 5.076 5.099 5.044 5.060 155,158 -0.03(-0.53%)
Mar 06, 2007 5.079 5.118 5.068 5.087 114,760 -0.01(-0.15%)
Mar 05, 2007 5.079 5.099 5.068 5.095 82,854 +0.00(+0.00%)
Mar 02, 2007 5.076 5.103 5.064 5.095 200,702 +0.02(+0.38%)
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.