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 (%)
Aug 29, 2008 4.489 4.512 4.465 4.473 103,209 -0.00(-0.09%)
Aug 28, 2008 4.473 4.504 4.423 4.477 199,387 +0.03(+0.70%)
Aug 27, 2008 4.462 4.477 4.442 4.446 96,494 -0.02(-0.35%)
Aug 26, 2008 4.450 4.465 4.427 4.462 181,005 +0.02(+0.53%)
Aug 25, 2008 4.419 4.462 4.419 4.438 144,312 +0.00(+0.00%)
Aug 22, 2008 4.504 4.504 4.419 4.438 139,416 -0.02(-0.44%)
Aug 21, 2008 4.411 4.469 4.411 4.458 107,898 +0.01(+0.26%)
Aug 20, 2008 4.423 4.450 4.415 4.446 132,659 +0.00(+0.00%)
Aug 19, 2008 4.430 4.465 4.415 4.446 91,098 +0.01(+0.18%)
Aug 18, 2008 4.450 4.481 4.419 4.438 190,914 +0.00(+0.00%)
Aug 15, 2008 4.423 4.446 4.411 4.438 0 +0.03(+0.71%)
Aug 14, 2008 4.423 4.423 4.395 4.407 72,062 -0.02(-0.53%)
Aug 13, 2008 4.434 4.438 4.411 4.430 62,860 -0.01(-0.26%)
Aug 12, 2008 4.454 4.473 4.419 4.442 154,638 -0.01(-0.26%)
Aug 11, 2008 4.481 4.493 4.454 4.454 170,241 +0.00(+0.09%)
Aug 08, 2008 4.430 4.477 4.430 4.450 100,078 +0.01(+0.17%)
Aug 07, 2008 4.415 4.504 4.415 4.442 176,412 -0.01(-0.17%)
Aug 06, 2008 4.481 4.493 4.380 4.450 159,298 -0.02(-0.52%)
Aug 05, 2008 4.508 4.508 4.462 4.473 130,073 -0.03(-0.60%)
Aug 04, 2008 4.508 4.508 4.465 4.500 54,894 +0.00(+0.00%)
Aug 01, 2008 4.469 4.500 4.454 4.500 90,797 +0.02(+0.52%)
Jul 31, 2008 4.462 4.481 4.434 4.477 111,701 +0.01(+0.17%)
Jul 30, 2008 4.458 4.493 4.427 4.469 142,231 +0.02(+0.35%)
Jul 29, 2008 4.454 4.458 4.415 4.454 151,998 +0.04(+0.88%)
Jul 28, 2008 4.434 4.446 4.392 4.415 221,891 +0.00(+0.09%)
Jul 25, 2008 4.411 4.442 4.392 4.411 133,461 +0.00(+0.09%)
Jul 24, 2008 4.384 4.430 4.380 4.407 137,740 -0.02(-0.35%)
Jul 23, 2008 4.399 4.465 4.386 4.423 186,838 +0.04(+0.98%)
Jul 22, 2008 4.360 4.392 4.360 4.380 208,161 +0.01(+0.18%)
Jul 21, 2008 4.337 4.392 4.318 4.372 186,156 +0.01(+0.27%)
Jul 18, 2008 4.473 4.473 4.353 4.360 207,302 -0.05(-1.23%)
Jul 17, 2008 4.364 4.427 4.333 4.415 220,041 +0.05(+1.16%)
Jul 16, 2008 4.372 4.380 4.322 4.364 209,492 +0.03(+0.65%)
Jul 15, 2008 4.333 4.360 4.298 4.336 387,074 -0.09(-2.12%)
Jul 14, 2008 4.473 4.489 4.415 4.430 233,746 -0.06(-1.30%)
Jul 11, 2008 4.446 4.504 4.446 4.489 222,396 -0.03(-0.77%)
Jul 10, 2008 4.524 4.578 4.520 4.524 294,486 -0.04(-0.94%)
Jul 09, 2008 4.481 4.566 4.481 4.566 435,789 +0.08(+1.73%)
Jul 08, 2008 4.434 4.497 4.434 4.489 204,731 +0.02(+0.43%)
Jul 07, 2008 4.485 4.545 4.454 4.469 360,687 -0.02(-0.52%)
Jul 04, 2008 4.531 4.531 4.477 4.493 239,499 +0.00(+0.00%)
Jul 03, 2008 4.531 4.531 4.477 4.493 239,499 -0.01(-0.17%)
Jul 02, 2008 4.528 4.535 4.476 4.500 377,397 -0.03(-0.60%)
Jul 01, 2008 4.516 4.566 4.516 4.528 165,957 -0.01(-0.26%)
Jun 30, 2008 4.570 4.590 4.539 4.539 276,974 -0.05(-1.10%)
Jun 27, 2008 4.566 4.621 4.566 4.590 87,658 +0.00(+0.08%)
Jun 26, 2008 4.582 4.660 4.582 4.586 208,792 -0.06(-1.26%)
Jun 25, 2008 4.644 4.699 4.636 4.644 157,510 +0.02(+0.42%)
Jun 24, 2008 4.617 4.654 4.611 4.625 106,534 -0.01(-0.25%)
Jun 23, 2008 4.586 4.640 4.586 4.636 170,867 +0.05(+1.10%)
Jun 20, 2008 4.528 4.609 4.528 4.586 112,282 +0.02(+0.43%)
Jun 19, 2008 4.547 4.586 4.535 4.566 178,820 +0.00(+0.09%)
Jun 18, 2008 4.570 4.625 4.555 4.563 190,065 -0.04(-0.93%)
Jun 17, 2008 4.625 4.629 4.563 4.605 81,109 -0.03(-0.75%)
Jun 16, 2008 4.629 4.652 4.605 4.640 101,300 +0.00(+0.08%)
Jun 13, 2008 4.660 4.664 4.531 4.636 75,443 -0.01(-0.17%)
Jun 12, 2008 4.294 4.658 4.294 4.644 173,514 -0.02(-0.33%)
Jun 11, 2008 4.687 4.714 4.648 4.660 132,283 -0.02(-0.50%)
Jun 10, 2008 4.718 4.737 4.679 4.683 178,776 -0.06(-1.23%)
Jun 09, 2008 4.757 4.773 4.741 4.741 175,840 -0.02(-0.41%)
Jun 06, 2008 4.765 4.776 4.746 4.761 87,663 -0.02(-0.41%)
Jun 05, 2008 4.811 4.815 4.761 4.780 207,353 -0.02(-0.32%)
Jun 04, 2008 4.769 4.800 4.765 4.796 124,690 +0.00(+0.08%)
Jun 03, 2008 4.769 4.792 4.769 4.792 113,695 +0.01(+0.16%)
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.