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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2007 4.660 4.726 4.659 4.710 130,199 +0.06(+1.37%)
Jul 30, 2007 4.598 4.656 4.570 4.647 198,901 +0.03(+0.64%)
Jul 27, 2007 4.547 4.644 4.524 4.617 163,392 +0.03(+0.76%)
Jul 26, 2007 4.648 4.648 4.520 4.582 177,287 -0.08(-1.75%)
Jul 25, 2007 4.633 4.683 4.590 4.664 286,386 -0.04(-0.83%)
Jul 24, 2007 4.726 4.741 4.679 4.702 134,316 -0.03(-0.58%)
Jul 23, 2007 4.749 4.750 4.726 4.730 142,292 -0.03(-0.65%)
Jul 20, 2007 4.780 4.792 4.741 4.761 92,889 -0.03(-0.57%)
Jul 19, 2007 4.796 4.796 4.749 4.788 137,918 +0.01(+0.16%)
Jul 18, 2007 4.788 4.819 4.761 4.780 245,988 -0.02(-0.32%)
Jul 17, 2007 4.796 4.800 4.761 4.796 165,708 +0.02(+0.49%)
Jul 16, 2007 4.800 4.803 4.772 4.772 121,450 -0.02(-0.41%)
Jul 13, 2007 4.780 4.811 4.769 4.792 164,164 -0.01(-0.24%)
Jul 12, 2007 4.850 4.870 4.800 4.804 146,409 -0.07(-1.36%)
Jul 11, 2007 4.858 4.901 4.854 4.870 132,000 +0.01(+0.24%)
Jul 10, 2007 4.870 4.881 4.839 4.858 163,392 +0.02(+0.32%)
Jul 09, 2007 4.827 4.862 4.819 4.842 87,742 +0.00(+0.08%)
Jul 06, 2007 4.870 4.873 4.819 4.839 100,351 -0.02(-0.48%)
Jul 05, 2007 4.873 4.893 4.862 4.862 84,397 -0.04(-0.79%)
Jul 03, 2007 4.905 4.936 4.879 4.901 117,333 +0.00(+0.08%)
Jul 02, 2007 4.862 4.908 4.862 4.897 139,719 +0.05(+1.04%)
Jun 29, 2007 4.862 4.877 4.843 4.846 155,415 +0.00(+0.08%)
Jun 28, 2007 4.804 4.854 4.800 4.842 350,714 +0.03(+0.65%)
Jun 27, 2007 4.811 4.835 4.780 4.811 200,444 -0.02(-0.40%)
Jun 26, 2007 4.850 4.850 4.807 4.831 159,789 +0.00(+0.00%)
Jun 25, 2007 4.846 4.873 4.827 4.831 154,129 -0.03(-0.56%)
Jun 22, 2007 4.839 4.866 4.839 4.858 130,713 -0.00(-0.08%)
Jun 21, 2007 4.877 4.905 4.835 4.862 116,561 -0.00(-0.08%)
Jun 20, 2007 4.881 4.905 4.842 4.866 147,438 -0.02(-0.48%)
Jun 19, 2007 4.877 4.940 4.858 4.889 132,772 +0.02(+0.48%)
Jun 18, 2007 4.877 4.897 4.850 4.866 158,503 +0.01(+0.16%)
Jun 15, 2007 4.866 4.866 4.835 4.858 122,737 +0.03(+0.64%)
Jun 14, 2007 4.854 4.866 4.800 4.827 167,766 -0.03(-0.64%)
Jun 13, 2007 4.870 4.955 4.819 4.858 215,111 -0.02(-0.32%)
Jun 12, 2007 4.831 4.873 4.827 4.873 108,327 +0.03(+0.64%)
Jun 11, 2007 4.881 4.881 4.839 4.842 137,661 -0.04(-0.80%)
Jun 08, 2007 4.897 4.943 4.858 4.881 177,544 -0.02(-0.40%)
Jun 07, 2007 4.951 5.010 4.901 4.901 271,462 -0.04(-0.79%)
Jun 06, 2007 4.947 4.967 4.940 4.940 198,643 -0.00(-0.08%)
Jun 05, 2007 4.967 4.990 4.943 4.943 141,263 -0.02(-0.47%)
Jun 04, 2007 4.967 4.990 4.932 4.967 223,860 +0.01(+0.16%)
Jun 01, 2007 4.994 4.994 4.943 4.959 216,655 -0.02(-0.31%)
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%)
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.