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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 4.961 4.965 4.926 4.926 316,856 -0.03(-0.55%)
Dec 28, 2006 4.981 4.996 4.953 4.953 137,965 -0.05(-0.93%)
Dec 27, 2006 4.996 5.000 4.977 5.000 188,672 +0.01(+0.18%)
Dec 26, 2006 4.981 5.008 4.977 4.991 152,636 -0.01(-0.18%)
Dec 22, 2006 4.984 5.008 4.973 5.000 157,270 -0.03(-0.62%)
Dec 21, 2006 4.992 5.031 4.992 5.031 242,983 +0.03(+0.62%)
Dec 20, 2006 4.965 5.023 4.961 5.000 203,086 +0.03(+0.55%)
Dec 19, 2006 4.953 4.973 4.946 4.973 200,770 +0.02(+0.39%)
Dec 18, 2006 4.973 4.988 4.953 4.953 215,441 -0.03(-0.55%)
Dec 15, 2006 5.012 5.027 4.973 4.981 258,942 -0.03(-0.62%)
Dec 14, 2006 4.996 5.016 4.992 5.012 170,139 +0.01(+0.23%)
Dec 13, 2006 5.016 5.047 4.996 5.000 177,604 -0.06(-1.15%)
Dec 12, 2006 5.031 5.062 5.031 5.058 210,808 +0.03(+0.54%)
Dec 11, 2006 5.035 5.078 5.031 5.031 165,249 -0.02(-0.38%)
Dec 08, 2006 5.039 5.074 5.035 5.051 160,358 +0.00(+0.08%)
Dec 07, 2006 5.035 5.074 5.035 5.047 110,423 +0.01(+0.15%)
Dec 06, 2006 5.023 5.054 5.023 5.039 210,551 -0.00(-0.08%)
Dec 05, 2006 5.004 5.070 5.000 5.043 211,580 +0.02(+0.46%)
Dec 04, 2006 4.992 5.027 4.984 5.019 218,273 +0.02(+0.31%)
Dec 01, 2006 5.008 5.027 4.981 5.004 173,743 +0.00(+0.00%)
Nov 30, 2006 4.996 5.012 4.961 5.004 230,113 +0.03(+0.55%)
Nov 29, 2006 4.973 5.000 4.961 4.977 235,518 -0.02(-0.39%)
Nov 28, 2006 4.988 5.000 4.957 4.996 199,483 +0.03(+0.55%)
Nov 27, 2006 4.950 4.973 4.950 4.969 193,563 +0.00(+0.08%)
Nov 24, 2006 4.950 4.973 4.946 4.965 101,414 +0.00(+0.08%)
Nov 22, 2006 4.946 4.977 4.946 4.961 273,613 +0.01(+0.16%)
Nov 21, 2006 4.981 4.990 4.942 4.954 225,995 -0.04(-0.78%)
Nov 20, 2006 4.988 5.008 4.977 4.992 238,607 -0.01(-0.16%)
Nov 17, 2006 4.957 5.012 4.953 5.000 245,042 +0.03(+0.70%)
Nov 16, 2006 4.930 4.969 4.926 4.965 163,190 +0.02(+0.47%)
Nov 15, 2006 4.911 4.965 4.911 4.942 174,515 +0.01(+0.16%)
Nov 14, 2006 4.899 4.961 4.899 4.934 152,894 +0.03(+0.63%)
Nov 13, 2006 4.899 4.911 4.895 4.903 161,131 -0.03(-0.71%)
Nov 10, 2006 4.946 4.961 4.922 4.938 123,550 +0.00(+0.00%)
Nov 09, 2006 4.946 4.969 4.918 4.938 177,089 -0.02(-0.47%)
Nov 08, 2006 4.957 4.981 4.934 4.961 156,497 +0.00(+0.08%)
Nov 07, 2006 5.012 5.016 4.950 4.957 154,953 -0.02(-0.31%)
Nov 06, 2006 4.965 4.992 4.954 4.973 79,535 +0.01(+0.24%)
Nov 03, 2006 4.984 5.016 4.961 4.961 80,565 -0.06(-1.16%)
Nov 02, 2006 5.058 5.058 4.998 5.019 162,675 -0.03(-0.69%)
Nov 01, 2006 4.981 5.058 4.977 5.054 273,356 +0.06(+1.17%)
Oct 31, 2006 5.004 5.007 4.988 4.996 165,506 +0.01(+0.16%)
Oct 30, 2006 4.992 5.008 4.981 4.988 172,456 -0.00(-0.08%)
Oct 27, 2006 4.988 5.012 4.981 4.992 131,787 -0.01(-0.16%)
Oct 26, 2006 4.977 5.027 4.961 5.000 240,409 +0.02(+0.47%)
Oct 25, 2006 4.969 4.984 4.957 4.977 140,539 +0.01(+0.16%)
Oct 24, 2006 4.981 4.992 4.950 4.969 299,611 -0.01(-0.23%)
Oct 23, 2006 4.992 4.996 4.953 4.981 133,589 -0.01(-0.16%)
Oct 20, 2006 5.023 5.023 4.984 4.988 182,752 -0.02(-0.47%)
Oct 19, 2006 5.016 5.031 4.992 5.012 192,533 -0.00(-0.08%)
Oct 18, 2006 4.992 5.019 4.992 5.016 115,056 +0.02(+0.47%)
Oct 17, 2006 5.012 5.031 4.992 4.992 248,646 -0.01(-0.23%)
Oct 16, 2006 5.031 5.051 5.004 5.004 108,107 -0.05(-0.92%)
Oct 13, 2006 5.000 5.051 4.997 5.051 126,897 +0.03(+0.62%)
Oct 12, 2006 5.047 5.047 5.012 5.019 117,115 -0.03(-0.62%)
Oct 11, 2006 5.054 5.070 5.035 5.051 227,797 -0.00(-0.00%)
Oct 10, 2006 5.051 5.117 5.051 5.051 168,080 -0.02(-0.46%)
Oct 09, 2006 5.109 5.128 5.074 5.074 168,595 -0.04(-0.76%)
Oct 06, 2006 5.117 5.124 5.089 5.113 139,252 -0.00(-0.08%)
Oct 05, 2006 5.097 5.117 5.082 5.117 135,133 +0.02(+0.46%)
Oct 04, 2006 5.086 5.097 5.058 5.093 138,737 +0.01(+0.23%)
Oct 03, 2006 5.062 5.097 5.045 5.082 260,229 +0.03(+0.54%)
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.