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 (%)
Jul 31, 2008 4.460 4.479 4.433 4.476 111,738 +0.01(+0.17%)
Jul 30, 2008 4.456 4.491 4.425 4.468 142,279 +0.02(+0.35%)
Jul 29, 2008 4.452 4.456 4.413 4.452 152,050 +0.04(+0.88%)
Jul 28, 2008 4.433 4.444 4.390 4.413 221,966 +0.00(+0.09%)
Jul 25, 2008 4.410 4.441 4.390 4.410 133,507 +0.00(+0.09%)
Jul 24, 2008 4.382 4.429 4.378 4.406 137,787 -0.02(-0.35%)
Jul 23, 2008 4.398 4.464 4.385 4.421 186,901 +0.04(+0.98%)
Jul 22, 2008 4.359 4.390 4.359 4.378 208,232 +0.01(+0.18%)
Jul 21, 2008 4.336 4.390 4.316 4.371 186,219 +0.01(+0.27%)
Jul 18, 2008 4.472 4.472 4.351 4.359 207,372 -0.05(-1.23%)
Jul 17, 2008 4.363 4.425 4.332 4.413 220,116 +0.05(+1.16%)
Jul 16, 2008 4.371 4.378 4.320 4.363 209,562 +0.03(+0.65%)
Jul 15, 2008 4.332 4.358 4.297 4.335 387,206 -0.09(-2.12%)
Jul 14, 2008 4.472 4.487 4.413 4.429 233,825 -0.06(-1.30%)
Jul 11, 2008 4.444 4.503 4.444 4.487 222,471 -0.03(-0.77%)
Jul 10, 2008 4.522 4.577 4.518 4.522 294,586 -0.04(-0.94%)
Jul 09, 2008 4.479 4.565 4.479 4.565 435,936 +0.08(+1.73%)
Jul 08, 2008 4.433 4.495 4.433 4.487 204,801 +0.02(+0.43%)
Jul 07, 2008 4.483 4.544 4.452 4.468 360,809 -0.02(-0.52%)
Jul 04, 2008 4.530 4.530 4.476 4.491 239,580 +0.00(+0.00%)
Jul 03, 2008 4.530 4.530 4.476 4.491 239,580 -0.01(-0.17%)
Jul 02, 2008 4.526 4.534 4.474 4.499 377,525 -0.03(-0.60%)
Jul 01, 2008 4.514 4.565 4.514 4.526 166,013 -0.01(-0.26%)
Jun 30, 2008 4.569 4.588 4.538 4.538 277,068 -0.05(-1.10%)
Jun 27, 2008 4.565 4.619 4.565 4.588 87,687 +0.00(+0.08%)
Jun 26, 2008 4.580 4.658 4.580 4.584 208,862 -0.06(-1.26%)
Jun 25, 2008 4.643 4.697 4.635 4.643 157,563 +0.02(+0.42%)
Jun 24, 2008 4.615 4.652 4.609 4.623 106,570 -0.01(-0.25%)
Jun 23, 2008 4.584 4.639 4.584 4.635 170,925 +0.05(+1.10%)
Jun 20, 2008 4.526 4.608 4.526 4.584 112,320 +0.02(+0.43%)
Jun 19, 2008 4.545 4.584 4.534 4.565 178,881 +0.00(+0.09%)
Jun 18, 2008 4.569 4.623 4.553 4.561 190,129 -0.04(-0.93%)
Jun 17, 2008 4.623 4.627 4.561 4.604 81,136 -0.03(-0.75%)
Jun 16, 2008 4.627 4.650 4.604 4.639 101,334 +0.00(+0.08%)
Jun 13, 2008 4.658 4.662 4.530 4.635 75,469 -0.01(-0.17%)
Jun 12, 2008 4.293 4.657 4.293 4.643 173,573 -0.02(-0.33%)
Jun 11, 2008 4.685 4.713 4.646 4.658 132,328 -0.02(-0.50%)
Jun 10, 2008 4.716 4.736 4.678 4.681 178,837 -0.06(-1.23%)
Jun 09, 2008 4.755 4.771 4.740 4.740 175,900 -0.02(-0.41%)
Jun 06, 2008 4.763 4.775 4.745 4.759 87,692 -0.02(-0.41%)
Jun 05, 2008 4.810 4.814 4.759 4.779 207,424 -0.02(-0.32%)
Jun 04, 2008 4.767 4.798 4.763 4.794 124,732 +0.00(+0.08%)
Jun 03, 2008 4.767 4.790 4.767 4.790 113,733 +0.01(+0.16%)
Jun 02, 2008 4.771 4.786 4.744 4.782 142,716 -0.00(-0.08%)
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%)
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.