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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 5.093 5.136 5.093 5.132 138,480 +0.04(+0.84%)
Feb 27, 2007 5.086 5.128 5.070 5.089 164,219 +0.00(+0.00%)
Feb 26, 2007 5.058 5.101 5.051 5.089 207,462 +0.04(+0.77%)
Feb 23, 2007 4.961 5.051 4.961 5.051 223,421 +0.05(+0.93%)
Feb 22, 2007 4.992 5.004 4.973 5.004 334,359 +0.00(+0.08%)
Feb 21, 2007 4.973 5.008 4.973 5.000 209,007 +0.01(+0.23%)
Feb 20, 2007 4.961 4.996 4.957 4.988 187,642 +0.02(+0.47%)
Feb 16, 2007 4.984 5.000 4.957 4.965 149,548 -0.00(-0.08%)
Feb 15, 2007 4.961 4.988 4.955 4.969 179,406 +0.01(+0.24%)
Feb 14, 2007 4.946 4.965 4.942 4.957 142,135 +0.01(+0.16%)
Feb 13, 2007 4.965 4.977 4.938 4.950 133,998 -0.05(-1.01%)
Feb 12, 2007 4.957 5.000 4.953 5.000 139,548 +0.03(+0.70%)
Feb 09, 2007 4.965 4.992 4.965 4.965 97,811 -0.01(-0.16%)
Feb 08, 2007 4.973 4.992 4.969 4.973 195,879 +0.00(+0.00%)
Feb 07, 2007 4.973 5.004 4.969 4.973 169,625 +0.00(+0.00%)
Feb 06, 2007 4.969 4.996 4.965 4.973 210,293 -0.02(-0.31%)
Feb 05, 2007 4.984 5.000 4.961 4.988 279,791 -0.01(-0.24%)
Feb 02, 2007 4.965 5.027 4.965 5.000 215,699 +0.03(+0.55%)
Feb 01, 2007 4.988 5.027 4.969 4.973 274,900 -0.03(-0.54%)
Jan 31, 2007 4.977 5.016 4.973 5.000 495,233 +0.03(+0.63%)
Jan 30, 2007 4.915 4.969 4.915 4.969 348,001 +0.01(+0.16%)
Jan 29, 2007 4.887 4.961 4.887 4.961 426,250 +0.05(+1.11%)
Jan 26, 2007 4.895 4.918 4.895 4.907 203,086 +0.01(+0.24%)
Jan 25, 2007 4.918 4.934 4.895 4.895 233,459 -0.02(-0.47%)
Jan 24, 2007 4.926 4.950 4.918 4.918 287,255 -0.01(-0.16%)
Jan 23, 2007 4.953 4.969 4.915 4.926 374,256 -0.03(-0.55%)
Jan 22, 2007 4.969 4.977 4.930 4.953 490,085 -0.03(-0.62%)
Jan 19, 2007 5.012 5.043 4.984 4.984 456,881 -0.05(-0.92%)
Jan 18, 2007 5.019 5.031 5.008 5.031 154,696 +0.02(+0.46%)
Jan 17, 2007 5.008 5.031 4.996 5.008 136,678 -0.01(-0.15%)
Jan 16, 2007 5.019 5.027 5.000 5.016 193,820 +0.00(+0.08%)
Jan 12, 2007 5.004 5.031 4.984 5.012 135,648 +0.01(+0.16%)
Jan 11, 2007 4.984 5.012 4.973 5.004 105,275 +0.00(+0.08%)
Jan 10, 2007 4.992 5.004 4.969 5.000 154,438 +0.01(+0.23%)
Jan 09, 2007 4.977 5.000 4.961 4.988 84,426 +0.00(+0.00%)
Jan 08, 2007 4.961 4.988 4.954 4.988 135,133 +0.02(+0.47%)
Jan 05, 2007 5.000 5.000 4.961 4.965 178,119 -0.03(-0.70%)
Jan 04, 2007 4.957 5.000 4.957 5.000 106,305 +0.03(+0.70%)
Jan 03, 2007 4.926 4.977 4.922 4.965 197,681 +0.04(+0.79%)
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%)
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.