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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 4.455 4.478 4.432 4.440 103,985 -0.00(-0.09%)
Aug 28, 2008 4.440 4.471 4.390 4.444 200,886 +0.03(+0.70%)
Aug 27, 2008 4.428 4.444 4.409 4.413 97,219 -0.02(-0.35%)
Aug 26, 2008 4.417 4.432 4.394 4.428 182,365 +0.02(+0.53%)
Aug 25, 2008 4.386 4.428 4.386 4.405 145,397 +0.00(+0.00%)
Aug 22, 2008 4.471 4.471 4.386 4.405 140,464 -0.02(-0.44%)
Aug 21, 2008 4.378 4.436 4.378 4.424 108,709 +0.01(+0.26%)
Aug 20, 2008 4.390 4.417 4.382 4.413 133,656 +0.00(+0.00%)
Aug 19, 2008 4.397 4.432 4.382 4.413 91,783 +0.01(+0.18%)
Aug 18, 2008 4.417 4.448 4.386 4.405 192,349 +0.00(+0.00%)
Aug 15, 2008 4.390 4.413 4.378 4.405 0 +0.03(+0.71%)
Aug 14, 2008 4.390 4.390 4.363 4.374 72,604 -0.02(-0.53%)
Aug 13, 2008 4.401 4.405 4.378 4.397 63,333 -0.01(-0.26%)
Aug 12, 2008 4.421 4.440 4.386 4.409 155,801 -0.01(-0.26%)
Aug 11, 2008 4.448 4.459 4.421 4.421 171,521 +0.00(+0.09%)
Aug 08, 2008 4.397 4.444 4.397 4.417 100,830 +0.01(+0.17%)
Aug 07, 2008 4.382 4.471 4.382 4.409 177,738 -0.01(-0.17%)
Aug 06, 2008 4.448 4.459 4.347 4.417 160,495 -0.02(-0.52%)
Aug 05, 2008 4.475 4.475 4.428 4.440 131,050 -0.03(-0.60%)
Aug 04, 2008 4.475 4.475 4.432 4.467 55,307 +0.00(+0.00%)
Aug 01, 2008 4.436 4.467 4.421 4.467 91,479 +0.02(+0.52%)
Jul 31, 2008 4.428 4.448 4.401 4.444 112,540 +0.01(+0.17%)
Jul 30, 2008 4.424 4.459 4.394 4.436 143,300 +0.02(+0.35%)
Jul 29, 2008 4.421 4.424 4.382 4.421 153,141 +0.04(+0.88%)
Jul 28, 2008 4.401 4.413 4.359 4.382 223,559 +0.00(+0.09%)
Jul 25, 2008 4.378 4.409 4.359 4.378 134,465 +0.00(+0.09%)
Jul 24, 2008 4.351 4.397 4.347 4.374 138,776 -0.02(-0.35%)
Jul 23, 2008 4.367 4.432 4.353 4.390 188,242 +0.04(+0.98%)
Jul 22, 2008 4.328 4.359 4.328 4.347 209,726 +0.01(+0.18%)
Jul 21, 2008 4.305 4.359 4.286 4.340 187,555 +0.01(+0.27%)
Jul 18, 2008 4.440 4.440 4.320 4.328 208,860 -0.05(-1.23%)
Jul 17, 2008 4.332 4.394 4.301 4.382 221,695 +0.05(+1.16%)
Jul 16, 2008 4.340 4.347 4.289 4.332 211,066 +0.03(+0.65%)
Jul 15, 2008 4.301 4.327 4.266 4.304 389,984 -0.09(-2.12%)
Jul 14, 2008 4.440 4.455 4.382 4.397 235,503 -0.06(-1.30%)
Jul 11, 2008 4.413 4.471 4.413 4.455 224,067 -0.03(-0.77%)
Jul 10, 2008 4.490 4.544 4.486 4.490 296,700 -0.04(-0.94%)
Jul 09, 2008 4.448 4.532 4.448 4.532 439,065 +0.08(+1.73%)
Jul 08, 2008 4.401 4.463 4.401 4.455 206,270 +0.02(+0.43%)
Jul 07, 2008 4.451 4.511 4.421 4.436 363,399 -0.02(-0.52%)
Jul 04, 2008 4.498 4.498 4.444 4.459 241,300 +0.00(+0.00%)
Jul 03, 2008 4.498 4.498 4.444 4.459 241,300 -0.01(-0.17%)
Jul 02, 2008 4.494 4.502 4.442 4.467 380,234 -0.03(-0.60%)
Jul 01, 2008 4.482 4.532 4.482 4.494 167,205 -0.01(-0.26%)
Jun 30, 2008 4.536 4.556 4.505 4.505 279,056 -0.05(-1.10%)
Jun 27, 2008 4.532 4.586 4.532 4.556 88,316 +0.00(+0.08%)
Jun 26, 2008 4.548 4.625 4.548 4.552 210,361 -0.06(-1.26%)
Jun 25, 2008 4.610 4.664 4.602 4.610 158,694 +0.02(+0.42%)
Jun 24, 2008 4.583 4.619 4.576 4.590 107,335 -0.01(-0.25%)
Jun 23, 2008 4.552 4.606 4.552 4.602 172,151 +0.05(+1.10%)
Jun 20, 2008 4.494 4.575 4.494 4.552 113,126 +0.02(+0.43%)
Jun 19, 2008 4.513 4.552 4.502 4.532 180,164 +0.00(+0.09%)
Jun 18, 2008 4.536 4.590 4.521 4.529 191,493 -0.04(-0.93%)
Jun 17, 2008 4.590 4.594 4.529 4.571 81,719 -0.03(-0.75%)
Jun 16, 2008 4.594 4.617 4.571 4.606 102,062 +0.00(+0.08%)
Jun 13, 2008 4.625 4.629 4.498 4.602 76,010 -0.01(-0.17%)
Jun 12, 2008 4.262 4.624 4.262 4.610 174,819 -0.02(-0.33%)
Jun 11, 2008 4.652 4.679 4.613 4.625 133,277 -0.02(-0.50%)
Jun 10, 2008 4.683 4.702 4.644 4.648 180,120 -0.06(-1.23%)
Jun 09, 2008 4.721 4.737 4.706 4.706 177,162 -0.02(-0.41%)
Jun 06, 2008 4.729 4.741 4.711 4.725 88,322 -0.02(-0.41%)
Jun 05, 2008 4.775 4.779 4.725 4.745 208,912 -0.02(-0.32%)
Jun 04, 2008 4.733 4.764 4.729 4.760 125,627 +0.00(+0.08%)
Jun 03, 2008 4.733 4.756 4.733 4.756 114,549 +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.