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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 4.968 4.972 4.953 4.961 166,694 +0.01(+0.16%)
Oct 30, 2006 4.957 4.973 4.945 4.953 173,694 -0.00(-0.08%)
Oct 27, 2006 4.953 4.976 4.945 4.957 132,733 -0.01(-0.16%)
Oct 26, 2006 4.941 4.991 4.926 4.964 242,134 +0.02(+0.47%)
Oct 25, 2006 4.934 4.949 4.922 4.941 141,547 +0.01(+0.16%)
Oct 24, 2006 4.945 4.957 4.914 4.934 301,761 -0.01(-0.23%)
Oct 23, 2006 4.957 4.961 4.918 4.945 134,548 -0.01(-0.16%)
Oct 20, 2006 4.988 4.988 4.949 4.953 184,063 -0.02(-0.47%)
Oct 19, 2006 4.980 4.995 4.957 4.976 193,915 -0.00(-0.08%)
Oct 18, 2006 4.957 4.984 4.957 4.980 115,882 +0.02(+0.47%)
Oct 17, 2006 4.976 4.995 4.957 4.957 250,430 -0.01(-0.23%)
Oct 16, 2006 4.995 5.015 4.968 4.968 108,882 -0.05(-0.92%)
Oct 13, 2006 4.964 5.015 4.961 5.015 127,807 +0.03(+0.62%)
Oct 12, 2006 5.011 5.011 4.976 4.984 117,956 -0.03(-0.62%)
Oct 11, 2006 5.018 5.034 4.999 5.015 229,431 -0.00(-0.00%)
Oct 10, 2006 5.015 5.080 5.015 5.015 169,286 -0.02(-0.46%)
Oct 09, 2006 5.072 5.092 5.038 5.038 169,805 -0.04(-0.76%)
Oct 06, 2006 5.080 5.088 5.053 5.076 140,251 -0.00(-0.08%)
Oct 05, 2006 5.061 5.080 5.045 5.080 136,103 +0.02(+0.46%)
Oct 04, 2006 5.049 5.061 5.022 5.057 139,733 +0.01(+0.23%)
Oct 03, 2006 5.026 5.061 5.009 5.045 262,096 +0.03(+0.54%)
Oct 02, 2006 4.991 5.030 4.988 5.018 137,399 +0.03(+0.54%)
Sep 29, 2006 5.003 5.007 4.976 4.991 238,764 -0.00(-0.08%)
Sep 28, 2006 5.003 5.018 4.976 4.995 189,248 -0.01(-0.15%)
Sep 27, 2006 5.007 5.053 4.993 5.003 207,914 +0.02(+0.31%)
Sep 26, 2006 4.980 5.011 4.980 4.988 188,989 +0.00(+0.08%)
Sep 25, 2006 5.030 5.030 4.976 4.984 252,763 -0.05(-0.92%)
Sep 22, 2006 5.015 5.030 5.000 5.030 205,321 +0.02(+0.31%)
Sep 21, 2006 5.011 5.034 4.990 5.015 303,835 +0.01(+0.15%)
Sep 20, 2006 5.003 5.015 4.976 5.007 151,658 +0.03(+0.54%)
Sep 19, 2006 4.957 5.011 4.945 4.980 184,323 +0.01(+0.23%)
Sep 18, 2006 4.949 4.968 4.926 4.968 178,879 +0.02(+0.31%)
Sep 15, 2006 4.930 4.957 4.928 4.953 92,031 +0.03(+0.55%)
Sep 14, 2006 4.926 4.964 4.926 4.926 202,988 +0.00(+0.00%)
Sep 13, 2006 4.945 4.957 4.926 4.926 161,509 -0.03(-0.55%)
Sep 12, 2006 4.918 4.968 4.918 4.953 127,548 +0.02(+0.47%)
Sep 11, 2006 4.918 4.953 4.918 4.930 116,919 +0.00(+0.08%)
Sep 08, 2006 4.922 4.941 4.918 4.926 112,771 +0.01(+0.16%)
Sep 07, 2006 4.926 4.945 4.907 4.918 164,102 -0.01(-0.23%)
Sep 06, 2006 4.907 4.949 4.907 4.930 202,470 +0.00(+0.00%)
Sep 05, 2006 4.926 4.953 4.918 4.930 322,759 -0.01(-0.23%)
Sep 01, 2006 4.853 4.953 4.846 4.941 211,543 +0.08(+1.75%)
Aug 31, 2006 4.864 4.895 4.849 4.856 163,324 -0.02(-0.47%)
Aug 30, 2006 4.860 4.914 4.860 4.880 148,288 +0.00(+0.00%)
Aug 29, 2006 4.868 4.895 4.841 4.880 152,436 +0.01(+0.24%)
Aug 28, 2006 4.841 4.895 4.833 4.868 208,692 +0.01(+0.16%)
Aug 25, 2006 4.826 4.860 4.826 4.860 156,843 +0.02(+0.40%)
Aug 24, 2006 4.849 4.864 4.814 4.841 156,324 -0.03(-0.55%)
Aug 23, 2006 4.864 4.868 4.845 4.868 101,883 +0.00(+0.08%)
Aug 22, 2006 4.853 4.868 4.841 4.864 139,473 +0.01(+0.16%)
Aug 21, 2006 4.845 4.868 4.817 4.856 139,992 +0.02(+0.48%)
Aug 18, 2006 4.764 4.849 4.764 4.833 143,880 +0.04(+0.80%)
Aug 17, 2006 4.756 4.814 4.756 4.795 164,620 +0.02(+0.48%)
Aug 16, 2006 4.748 4.802 4.748 4.772 197,544 +0.03(+0.57%)
Aug 15, 2006 4.745 4.784 4.745 4.745 160,991 -0.00(-0.08%)
Aug 14, 2006 4.783 4.783 4.737 4.748 94,624 -0.01(-0.24%)
Aug 11, 2006 4.764 4.814 4.745 4.760 74,921 -0.06(-1.28%)
Aug 10, 2006 4.802 4.822 4.787 4.822 94,883 +0.03(+0.56%)
Aug 09, 2006 4.799 4.818 4.787 4.795 91,772 +0.01(+0.16%)
Aug 08, 2006 4.775 4.806 4.775 4.787 144,399 +0.02(+0.40%)
Aug 07, 2006 4.752 4.826 4.752 4.768 134,288 -0.02(-0.32%)
Aug 04, 2006 4.756 4.802 4.745 4.783 162,546 +0.03(+0.73%)
Aug 03, 2006 4.752 4.783 4.725 4.748 179,656 -0.03(-0.57%)
Aug 02, 2006 4.764 4.779 4.733 4.775 143,621 +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.