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 (%)
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%)
Jun 02, 2008 4.772 4.788 4.745 4.784 142,668 -0.00(-0.08%)
May 30, 2008 4.815 4.819 4.737 4.788 127,723 -0.02(-0.40%)
May 29, 2008 4.835 4.842 4.788 4.807 168,291 -0.03(-0.56%)
May 28, 2008 4.835 4.858 4.827 4.835 142,815 -0.00(-0.08%)
May 27, 2008 4.800 4.854 4.800 4.839 165,530 +0.05(+0.97%)
May 26, 2008 4.831 4.831 4.784 4.792 0 +0.00(+0.00%)
May 23, 2008 4.831 4.831 4.784 4.792 115,751 -0.03(-0.56%)
May 22, 2008 4.807 4.819 4.784 4.819 89,873 +0.00(+0.08%)
May 21, 2008 4.819 4.823 4.792 4.815 129,777 +0.00(+0.08%)
May 20, 2008 4.776 4.811 4.765 4.811 124,216 +0.02(+0.32%)
May 19, 2008 4.800 4.821 4.792 4.796 120,305 +0.00(+0.00%)
May 16, 2008 4.776 4.796 4.765 4.796 129,558 +0.03(+0.73%)
May 15, 2008 4.761 4.761 4.718 4.761 98,344 +0.00(+0.00%)
May 14, 2008 4.815 4.819 4.761 4.761 180,917 -0.03(-0.65%)
May 13, 2008 4.776 4.796 4.761 4.792 126,197 -0.02(-0.32%)
May 12, 2008 4.804 4.831 4.800 4.807 214,790 +0.00(+0.00%)
May 09, 2008 4.800 4.811 4.780 4.807 55,725 +0.02(+0.41%)
May 08, 2008 4.757 4.796 4.757 4.788 102,291 +0.01(+0.24%)
May 07, 2008 4.776 4.788 4.745 4.776 166,822 -0.02(-0.49%)
May 06, 2008 4.792 4.804 4.761 4.800 112,866 +0.01(+0.16%)
May 05, 2008 4.796 4.807 4.749 4.792 170,018 -0.01(-0.16%)
May 02, 2008 4.807 4.807 4.780 4.800 120,094 +0.00(+0.00%)
May 01, 2008 4.761 4.811 4.757 4.800 149,592 +0.02(+0.41%)
Apr 30, 2008 4.815 4.839 4.757 4.780 204,549 +0.05(+0.99%)
Apr 29, 2008 4.769 4.769 4.710 4.734 380,068 -0.02(-0.33%)
Apr 28, 2008 4.807 4.905 4.749 4.749 343,576 -0.05(-1.13%)
Apr 25, 2008 4.839 4.854 4.792 4.804 150,364 -0.04(-0.80%)
Apr 24, 2008 4.815 4.842 4.780 4.842 156,244 +0.05(+1.05%)
Apr 23, 2008 4.745 4.831 4.745 4.792 189,509 +0.01(+0.24%)
Apr 22, 2008 4.730 4.805 4.730 4.780 133,078 +0.05(+0.99%)
Apr 21, 2008 4.664 4.780 4.652 4.734 215,119 +0.06(+1.25%)
Apr 18, 2008 4.671 4.699 4.671 4.675 235,022 -0.00(-0.08%)
Apr 17, 2008 4.710 4.714 4.664 4.679 237,646 -0.05(-0.99%)
Apr 16, 2008 4.753 4.753 4.702 4.726 128,143 -0.01(-0.16%)
Apr 15, 2008 4.745 4.753 4.706 4.734 132,687 -0.03(-0.65%)
Apr 14, 2008 4.765 4.785 4.749 4.765 142,900 -0.02(-0.33%)
Apr 11, 2008 4.722 4.920 4.722 4.780 403,602 -0.01(-0.24%)
Apr 10, 2008 4.753 4.811 4.737 4.792 319,929 +0.04(+0.82%)
Apr 09, 2008 4.695 4.858 4.656 4.753 741,569 +0.09(+1.92%)
Apr 08, 2008 4.644 4.664 4.609 4.664 119,572 +0.02(+0.33%)
Apr 07, 2008 4.633 4.691 4.621 4.648 131,743 +0.02(+0.34%)
Apr 04, 2008 4.617 4.633 4.601 4.633 74,877 +0.03(+0.68%)
Apr 03, 2008 4.586 4.633 4.563 4.601 104,725 -0.01(-0.25%)
Apr 02, 2008 4.601 4.629 4.578 4.613 88,514 +0.01(+0.25%)
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.