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

BlackRock Core Bond Trust (NY: BHK )

10.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2006 4.794 4.794 4.748 4.763 129,213 -0.02(-0.49%)
Jul 28, 2006 4.794 4.817 4.771 4.786 123,293 -0.03(-0.65%)
Jul 27, 2006 4.759 4.837 4.759 4.817 186,613 +0.05(+1.14%)
Jul 26, 2006 4.763 4.775 4.736 4.763 168,595 -0.01(-0.24%)
Jul 25, 2006 4.763 4.794 4.759 4.775 212,095 -0.02(-0.32%)
Jul 24, 2006 4.759 4.817 4.748 4.790 293,176 +0.03(+0.57%)
Jul 21, 2006 4.736 4.763 4.709 4.763 167,308 +0.02(+0.49%)
Jul 20, 2006 4.716 4.740 4.713 4.740 135,133 +0.00(+0.08%)
Jul 19, 2006 4.701 4.736 4.701 4.736 136,420 +0.03(+0.74%)
Jul 18, 2006 4.701 4.720 4.698 4.701 79,535 +0.00(+0.00%)
Jul 17, 2006 4.709 4.716 4.697 4.701 88,287 -0.02(-0.41%)
Jul 14, 2006 4.724 4.728 4.697 4.720 108,364 -0.01(-0.16%)
Jul 13, 2006 4.681 4.728 4.681 4.728 109,394 +0.05(+1.00%)
Jul 12, 2006 4.654 4.689 4.639 4.681 226,510 -0.01(-0.25%)
Jul 11, 2006 4.720 4.736 4.681 4.693 189,959 -0.03(-0.58%)
Jul 10, 2006 4.728 4.736 4.720 4.720 84,683 -0.02(-0.49%)
Jul 07, 2006 4.693 4.748 4.670 4.744 254,823 +0.03(+0.74%)
Jul 06, 2006 4.709 4.724 4.693 4.709 126,124 -0.01(-0.25%)
Jul 05, 2006 4.720 4.744 4.697 4.720 222,391 -0.03(-0.65%)
Jul 03, 2006 4.654 4.751 4.654 4.751 122,521 +0.07(+1.49%)
Jun 30, 2006 4.650 4.697 4.644 4.681 151,607 +0.03(+0.67%)
Jun 29, 2006 4.650 4.662 4.604 4.650 110,938 +0.01(+0.25%)
Jun 28, 2006 4.666 4.681 4.565 4.639 171,426 -0.04(-0.83%)
Jun 27, 2006 4.627 4.681 4.577 4.678 152,379 +0.03(+0.58%)
Jun 26, 2006 4.701 4.701 4.612 4.650 92,920 -0.05(-1.07%)
Jun 23, 2006 4.662 4.701 4.658 4.701 121,491 +0.01(+0.25%)
Jun 22, 2006 4.681 4.709 4.662 4.689 113,512 +0.01(+0.17%)
Jun 21, 2006 4.658 4.724 4.658 4.681 192,276 +0.01(+0.25%)
Jun 20, 2006 4.685 4.709 4.654 4.670 144,400 -0.03(-0.60%)
Jun 19, 2006 4.728 4.728 4.689 4.698 134,876 -0.01(-0.23%)
Jun 16, 2006 4.701 4.740 4.693 4.709 74,130 +0.02(+0.33%)
Jun 15, 2006 4.724 4.736 4.693 4.693 144,914 -0.03(-0.58%)
Jun 14, 2006 4.685 4.736 4.681 4.720 183,267 +0.02(+0.50%)
Jun 13, 2006 4.720 4.740 4.697 4.697 180,435 -0.05(-0.98%)
Jun 12, 2006 4.751 4.779 4.744 4.744 116,858 -0.01(-0.16%)
Jun 09, 2006 4.763 4.803 4.740 4.751 102,186 -0.01(-0.16%)
Jun 08, 2006 4.759 4.781 4.740 4.759 220,075 +0.00(+0.00%)
Jun 07, 2006 4.790 4.794 4.759 4.759 181,465 -0.03(-0.65%)
Jun 06, 2006 4.779 4.829 4.779 4.790 145,944 +0.01(+0.24%)
Jun 05, 2006 4.782 4.798 4.759 4.779 189,444 -0.03(-0.57%)
Jun 02, 2006 4.864 4.883 4.775 4.806 184,811 -0.05(-1.12%)
Jun 01, 2006 4.806 4.883 4.806 4.860 201,285 +0.02(+0.48%)
May 31, 2006 4.856 4.860 4.810 4.837 95,494 -0.01(-0.16%)
May 30, 2006 4.856 4.903 4.817 4.845 132,302 -0.04(-0.87%)
May 26, 2006 4.938 4.938 4.880 4.887 91,376 -0.05(-0.94%)
May 25, 2006 4.852 4.934 4.849 4.934 93,950 +0.06(+1.20%)
May 24, 2006 4.876 4.915 4.825 4.876 161,388 +0.00(+0.00%)
May 23, 2006 4.821 4.915 4.821 4.876 125,095 +0.04(+0.80%)
May 22, 2006 4.794 4.837 4.786 4.837 154,696 +0.03(+0.65%)
May 19, 2006 4.786 4.825 4.786 4.806 70,784 -0.00(-0.08%)
May 18, 2006 4.790 4.821 4.786 4.810 100,127 +0.02(+0.41%)
May 17, 2006 4.860 4.860 4.771 4.790 138,994 -0.05(-1.04%)
May 16, 2006 4.794 4.903 4.794 4.841 252,507 +0.03(+0.57%)
May 15, 2006 4.782 4.829 4.782 4.814 149,548 +0.02(+0.49%)
May 12, 2006 4.837 4.876 4.790 4.790 160,358 -0.06(-1.28%)
May 11, 2006 4.856 4.883 4.837 4.852 147,746 -0.04(-0.79%)
May 10, 2006 4.876 4.915 4.864 4.891 112,225 +0.02(+0.32%)
May 09, 2006 4.876 4.918 4.860 4.876 117,373 +0.01(+0.16%)
May 08, 2006 4.907 4.926 4.860 4.868 177,861 -0.03(-0.56%)
May 05, 2006 4.876 4.895 4.849 4.895 100,385 +0.01(+0.24%)
May 04, 2006 4.915 4.934 4.841 4.883 243,755 -0.03(-0.63%)
May 03, 2006 4.934 4.992 4.915 4.915 108,621 -0.02(-0.32%)
May 02, 2006 5.062 5.062 4.930 4.930 145,172 -0.09(-1.86%)
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.