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

BlackRock Core Bond Trust (NY: BHK )

10.55 -0.06 (-0.56%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 (%)
Oct 31, 2006 4.970 4.973 4.955 4.962 166,638 +0.01(+0.16%)
Oct 30, 2006 4.958 4.974 4.947 4.955 173,635 -0.00(-0.08%)
Oct 27, 2006 4.955 4.978 4.947 4.958 132,688 -0.01(-0.16%)
Oct 26, 2006 4.943 4.993 4.928 4.966 242,052 +0.02(+0.47%)
Oct 25, 2006 4.935 4.951 4.924 4.943 141,499 +0.01(+0.16%)
Oct 24, 2006 4.947 4.958 4.916 4.935 301,658 -0.01(-0.23%)
Oct 23, 2006 4.958 4.962 4.920 4.947 134,502 -0.01(-0.16%)
Oct 20, 2006 4.989 4.989 4.951 4.955 184,001 -0.02(-0.47%)
Oct 19, 2006 4.982 4.997 4.958 4.978 193,849 -0.00(-0.08%)
Oct 18, 2006 4.958 4.985 4.958 4.982 115,843 +0.02(+0.47%)
Oct 17, 2006 4.978 4.997 4.958 4.958 250,345 -0.01(-0.23%)
Oct 16, 2006 4.997 5.016 4.970 4.970 108,846 -0.05(-0.92%)
Oct 13, 2006 4.966 5.016 4.963 5.016 127,764 +0.03(+0.62%)
Oct 12, 2006 5.012 5.012 4.978 4.985 117,916 -0.03(-0.62%)
Oct 11, 2006 5.020 5.036 5.001 5.016 229,354 -0.00(-0.00%)
Oct 10, 2006 5.016 5.082 5.016 5.016 169,229 -0.02(-0.46%)
Oct 09, 2006 5.074 5.093 5.039 5.039 169,747 -0.04(-0.76%)
Oct 06, 2006 5.082 5.090 5.055 5.078 140,204 -0.00(-0.08%)
Oct 05, 2006 5.063 5.082 5.047 5.082 136,057 +0.02(+0.46%)
Oct 04, 2006 5.051 5.063 5.024 5.059 139,685 +0.01(+0.23%)
Oct 03, 2006 5.028 5.063 5.010 5.047 262,007 +0.03(+0.54%)
Oct 02, 2006 4.993 5.032 4.989 5.020 137,353 +0.03(+0.54%)
Sep 29, 2006 5.005 5.009 4.978 4.993 238,683 -0.00(-0.08%)
Sep 28, 2006 5.005 5.020 4.978 4.997 189,184 -0.01(-0.15%)
Sep 27, 2006 5.009 5.055 4.995 5.005 207,844 +0.02(+0.31%)
Sep 26, 2006 4.982 5.012 4.982 4.989 188,925 +0.00(+0.08%)
Sep 25, 2006 5.032 5.032 4.978 4.985 252,678 -0.05(-0.92%)
Sep 22, 2006 5.016 5.032 5.001 5.032 205,252 +0.02(+0.31%)
Sep 21, 2006 5.012 5.036 4.992 5.016 303,732 +0.01(+0.15%)
Sep 20, 2006 5.005 5.016 4.978 5.009 151,606 +0.03(+0.54%)
Sep 19, 2006 4.958 5.012 4.947 4.982 184,260 +0.01(+0.23%)
Sep 18, 2006 4.951 4.970 4.928 4.970 178,818 +0.02(+0.31%)
Sep 15, 2006 4.931 4.958 4.929 4.955 92,000 +0.03(+0.55%)
Sep 14, 2006 4.928 4.966 4.928 4.928 202,920 +0.00(+0.00%)
Sep 13, 2006 4.947 4.958 4.928 4.928 161,454 -0.03(-0.55%)
Sep 12, 2006 4.920 4.970 4.920 4.955 127,505 +0.02(+0.47%)
Sep 11, 2006 4.920 4.954 4.920 4.931 116,879 +0.00(+0.08%)
Sep 08, 2006 4.924 4.943 4.920 4.928 112,733 +0.01(+0.16%)
Sep 07, 2006 4.928 4.947 4.908 4.920 164,046 -0.01(-0.23%)
Sep 06, 2006 4.908 4.951 4.908 4.931 202,401 +0.00(+0.00%)
Sep 05, 2006 4.928 4.955 4.920 4.931 322,650 -0.01(-0.23%)
Sep 01, 2006 4.854 4.955 4.847 4.943 211,472 +0.08(+1.75%)
Aug 31, 2006 4.866 4.897 4.850 4.858 163,269 -0.02(-0.47%)
Aug 30, 2006 4.862 4.916 4.862 4.881 148,237 +0.00(+0.00%)
Aug 29, 2006 4.870 4.897 4.843 4.881 152,384 +0.01(+0.24%)
Aug 28, 2006 4.843 4.897 4.835 4.870 208,621 +0.01(+0.16%)
Aug 25, 2006 4.827 4.862 4.827 4.862 156,790 +0.02(+0.40%)
Aug 24, 2006 4.850 4.866 4.816 4.843 156,271 -0.03(-0.55%)
Aug 23, 2006 4.866 4.870 4.846 4.870 101,848 +0.00(+0.08%)
Aug 22, 2006 4.854 4.870 4.843 4.866 139,426 +0.01(+0.16%)
Aug 21, 2006 4.846 4.870 4.818 4.858 139,944 +0.02(+0.48%)
Aug 18, 2006 4.765 4.850 4.765 4.835 143,832 +0.04(+0.80%)
Aug 17, 2006 4.758 4.816 4.758 4.796 164,564 +0.02(+0.49%)
Aug 16, 2006 4.750 4.804 4.750 4.773 197,477 +0.03(+0.57%)
Aug 15, 2006 4.746 4.786 4.746 4.746 160,936 -0.00(-0.08%)
Aug 14, 2006 4.785 4.785 4.738 4.750 94,592 -0.01(-0.24%)
Aug 11, 2006 4.765 4.816 4.746 4.762 74,896 -0.06(-1.28%)
Aug 10, 2006 4.804 4.823 4.788 4.823 94,851 +0.03(+0.56%)
Aug 09, 2006 4.800 4.819 4.789 4.796 91,741 +0.01(+0.16%)
Aug 08, 2006 4.777 4.808 4.777 4.789 144,350 +0.02(+0.40%)
Aug 07, 2006 4.754 4.827 4.754 4.769 134,243 -0.02(-0.32%)
Aug 04, 2006 4.758 4.804 4.746 4.785 162,491 +0.03(+0.73%)
Aug 03, 2006 4.754 4.785 4.727 4.750 179,595 -0.03(-0.57%)
Aug 02, 2006 4.765 4.781 4.735 4.777 143,573 +0.02(+0.49%)
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.