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

BlackRock Core Bond Trust (NY: BHK )

10.42 -0.04 (-0.38%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Sep 28, 2007 4.817 4.825 4.794 4.798 116,086 +0.00(+0.00%)
Sep 27, 2007 4.790 4.833 4.790 4.798 76,447 -0.00(-0.08%)
Sep 26, 2007 4.794 4.821 4.776 4.802 154,181 +0.00(+0.08%)
Sep 25, 2007 4.810 4.814 4.772 4.798 174,000 +0.00(+0.00%)
Sep 24, 2007 4.794 4.814 4.767 4.798 216,728 +0.00(+0.08%)
Sep 21, 2007 4.779 4.806 4.732 4.794 145,172 +0.02(+0.49%)
Sep 20, 2007 4.845 4.849 4.744 4.771 172,971 -0.05(-1.13%)
Sep 19, 2007 4.786 4.872 4.786 4.825 235,518 -0.03(-0.56%)
Sep 18, 2007 4.782 4.899 4.748 4.852 104,760 +0.12(+2.55%)
Sep 17, 2007 4.775 4.794 4.732 4.732 125,610 -0.04(-0.89%)
Sep 14, 2007 4.883 4.883 4.755 4.775 136,111 -0.07(-1.44%)
Sep 13, 2007 4.849 4.907 4.798 4.845 116,343 -0.00(-0.08%)
Sep 12, 2007 4.895 4.907 4.837 4.849 118,660 -0.03(-0.64%)
Sep 11, 2007 4.876 4.911 4.852 4.880 104,246 +0.04(+0.88%)
Sep 10, 2007 4.841 4.856 4.767 4.837 143,627 +0.05(+0.97%)
Sep 07, 2007 4.825 4.856 4.763 4.790 119,947 -0.01(-0.24%)
Sep 06, 2007 4.798 4.864 4.755 4.802 209,007 +0.00(+0.08%)
Sep 05, 2007 4.798 4.817 4.763 4.798 90,089 -0.02(-0.32%)
Sep 04, 2007 4.751 4.814 4.751 4.814 166,793 +0.03(+0.65%)
Aug 31, 2007 4.786 4.813 4.759 4.782 87,257 -0.01(-0.24%)
Aug 30, 2007 4.802 4.814 4.767 4.794 162,932 -0.02(-0.48%)
Aug 29, 2007 4.763 4.837 4.759 4.817 222,134 +0.02(+0.40%)
Aug 28, 2007 4.732 4.817 4.732 4.798 160,101 +0.02(+0.41%)
Aug 27, 2007 4.705 4.779 4.705 4.779 119,432 +0.05(+0.99%)
Aug 24, 2007 4.779 4.794 4.681 4.732 127,411 +0.02(+0.41%)
Aug 23, 2007 4.740 4.759 4.678 4.713 238,607 +0.04(+0.83%)
Aug 22, 2007 4.662 4.701 4.658 4.674 305,016 +0.03(+0.75%)
Aug 21, 2007 4.678 4.697 4.608 4.639 208,749 +0.01(+0.25%)
Aug 20, 2007 4.557 4.662 4.530 4.627 233,459 +0.08(+1.79%)
Aug 17, 2007 4.511 4.545 4.503 4.545 304,758 +0.03(+0.78%)
Aug 16, 2007 4.522 4.534 4.487 4.511 639,376 -0.03(-0.60%)
Aug 15, 2007 4.534 4.561 4.522 4.538 403,857 +0.01(+0.17%)
Aug 14, 2007 4.514 4.545 4.485 4.530 326,123 -0.03(-0.68%)
Aug 13, 2007 4.530 4.643 4.518 4.561 268,980 +0.00(+0.09%)
Aug 10, 2007 4.631 4.631 4.285 4.557 525,863 -0.09(-1.92%)
Aug 09, 2007 4.623 4.662 4.615 4.646 129,471 +0.00(+0.00%)
Aug 08, 2007 4.631 4.662 4.623 4.646 134,619 +0.01(+0.25%)
Aug 07, 2007 4.654 4.709 4.623 4.635 119,432 -0.02(-0.33%)
Aug 06, 2007 4.650 4.674 4.627 4.650 139,509 -0.00(-0.08%)
Aug 03, 2007 4.662 4.674 4.631 4.654 155,210 +0.02(+0.50%)
Aug 02, 2007 4.635 4.693 4.623 4.631 106,305 -0.00(-0.08%)
Aug 01, 2007 4.643 4.674 4.600 4.635 193,305 -0.07(-1.57%)
Jul 31, 2007 4.658 4.724 4.657 4.709 130,243 +0.06(+1.37%)
Jul 30, 2007 4.596 4.654 4.569 4.645 198,968 +0.03(+0.64%)
Jul 27, 2007 4.545 4.643 4.522 4.615 163,447 +0.03(+0.76%)
Jul 26, 2007 4.646 4.646 4.518 4.580 177,347 -0.08(-1.75%)
Jul 25, 2007 4.631 4.681 4.588 4.662 286,483 -0.04(-0.83%)
Jul 24, 2007 4.724 4.740 4.678 4.701 134,361 -0.03(-0.58%)
Jul 23, 2007 4.748 4.748 4.724 4.728 142,340 -0.03(-0.65%)
Jul 20, 2007 4.779 4.790 4.740 4.759 92,920 -0.03(-0.57%)
Jul 19, 2007 4.794 4.794 4.748 4.786 137,965 +0.01(+0.16%)
Jul 18, 2007 4.786 4.817 4.759 4.779 246,072 -0.02(-0.32%)
Jul 17, 2007 4.794 4.798 4.759 4.794 165,764 +0.02(+0.49%)
Jul 16, 2007 4.798 4.802 4.771 4.771 121,491 -0.02(-0.41%)
Jul 13, 2007 4.779 4.810 4.767 4.790 164,219 -0.01(-0.24%)
Jul 12, 2007 4.849 4.868 4.798 4.802 146,459 -0.07(-1.36%)
Jul 11, 2007 4.856 4.899 4.852 4.868 132,045 +0.01(+0.24%)
Jul 10, 2007 4.868 4.880 4.837 4.856 163,447 +0.02(+0.32%)
Jul 09, 2007 4.825 4.860 4.817 4.841 87,772 +0.00(+0.08%)
Jul 06, 2007 4.868 4.872 4.817 4.837 100,385 -0.02(-0.48%)
Jul 05, 2007 4.872 4.891 4.860 4.860 84,426 -0.04(-0.79%)
Jul 03, 2007 4.903 4.934 4.878 4.899 117,373 +0.00(+0.08%)
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.