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 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 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 (%)
Sep 28, 2007 4.819 4.827 4.796 4.800 116,047 +0.00(+0.00%)
Sep 27, 2007 4.792 4.835 4.792 4.800 76,421 -0.00(-0.08%)
Sep 26, 2007 4.796 4.823 4.778 4.804 154,129 +0.00(+0.08%)
Sep 25, 2007 4.811 4.815 4.774 4.800 173,941 +0.00(+0.00%)
Sep 24, 2007 4.796 4.815 4.769 4.800 216,655 +0.00(+0.08%)
Sep 21, 2007 4.780 4.807 4.734 4.796 145,123 +0.02(+0.49%)
Sep 20, 2007 4.846 4.850 4.745 4.772 172,912 -0.05(-1.13%)
Sep 19, 2007 4.788 4.873 4.788 4.827 235,439 -0.03(-0.56%)
Sep 18, 2007 4.784 4.901 4.749 4.854 104,725 +0.12(+2.55%)
Sep 17, 2007 4.776 4.796 4.734 4.734 125,567 -0.04(-0.90%)
Sep 14, 2007 4.885 4.885 4.757 4.776 136,065 -0.07(-1.44%)
Sep 13, 2007 4.850 4.908 4.800 4.846 116,304 -0.00(-0.08%)
Sep 12, 2007 4.897 4.908 4.839 4.850 118,620 -0.03(-0.64%)
Sep 11, 2007 4.877 4.912 4.854 4.881 104,210 +0.04(+0.88%)
Sep 10, 2007 4.842 4.858 4.769 4.839 143,579 +0.05(+0.97%)
Sep 07, 2007 4.827 4.858 4.765 4.792 119,906 -0.01(-0.24%)
Sep 06, 2007 4.800 4.866 4.757 4.804 208,936 +0.00(+0.08%)
Sep 05, 2007 4.800 4.819 4.765 4.800 90,058 -0.02(-0.32%)
Sep 04, 2007 4.753 4.815 4.753 4.815 166,737 +0.03(+0.65%)
Aug 31, 2007 4.788 4.815 4.761 4.784 87,228 -0.01(-0.24%)
Aug 30, 2007 4.804 4.815 4.769 4.796 162,877 -0.02(-0.48%)
Aug 29, 2007 4.765 4.839 4.761 4.819 222,059 +0.02(+0.40%)
Aug 28, 2007 4.734 4.819 4.734 4.800 160,047 +0.02(+0.41%)
Aug 27, 2007 4.706 4.780 4.706 4.780 119,392 +0.05(+0.99%)
Aug 24, 2007 4.780 4.796 4.683 4.734 127,368 +0.02(+0.41%)
Aug 23, 2007 4.741 4.761 4.680 4.714 238,526 +0.04(+0.83%)
Aug 22, 2007 4.664 4.702 4.660 4.675 304,913 +0.03(+0.75%)
Aug 21, 2007 4.679 4.699 4.609 4.640 208,678 +0.01(+0.25%)
Aug 20, 2007 4.559 4.664 4.531 4.629 233,380 +0.08(+1.80%)
Aug 17, 2007 4.512 4.547 4.504 4.547 304,655 +0.03(+0.78%)
Aug 16, 2007 4.524 4.535 4.489 4.512 639,159 -0.03(-0.60%)
Aug 15, 2007 4.535 4.563 4.524 4.539 403,720 +0.01(+0.17%)
Aug 14, 2007 4.516 4.547 4.486 4.531 326,012 -0.03(-0.68%)
Aug 13, 2007 4.531 4.644 4.520 4.563 268,889 +0.00(+0.09%)
Aug 10, 2007 4.633 4.633 4.287 4.559 525,685 -0.09(-1.92%)
Aug 09, 2007 4.625 4.664 4.617 4.648 129,427 +0.00(+0.00%)
Aug 08, 2007 4.633 4.664 4.625 4.648 134,573 +0.01(+0.25%)
Aug 07, 2007 4.656 4.710 4.625 4.636 119,392 -0.02(-0.33%)
Aug 06, 2007 4.652 4.675 4.629 4.652 139,462 -0.00(-0.08%)
Aug 03, 2007 4.664 4.675 4.633 4.656 155,158 +0.02(+0.50%)
Aug 02, 2007 4.636 4.695 4.625 4.633 106,269 -0.00(-0.08%)
Aug 01, 2007 4.644 4.675 4.601 4.636 193,240 -0.07(-1.57%)
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%)
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.