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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 4.796 4.819 4.757 4.819 191,181 +0.07(+1.47%)
Nov 29, 2007 4.753 4.765 4.722 4.749 160,304 +0.00(+0.08%)
Nov 28, 2007 4.761 4.796 4.730 4.745 223,088 -0.02(-0.33%)
Nov 27, 2007 4.671 4.780 4.656 4.761 268,374 +0.10(+2.08%)
Nov 26, 2007 4.617 4.679 4.617 4.664 107,043 +0.00(+0.00%)
Nov 23, 2007 4.668 4.699 4.664 4.664 40,912 +0.00(+0.00%)
Nov 21, 2007 4.586 4.699 4.586 4.664 141,266 -0.01(-0.25%)
Nov 20, 2007 4.664 4.730 4.629 4.675 243,673 +0.01(+0.25%)
Nov 19, 2007 4.683 4.702 4.664 4.664 172,398 -0.01(-0.17%)
Nov 16, 2007 4.660 4.687 4.660 4.671 128,398 +0.01(+0.17%)
Nov 15, 2007 4.687 4.691 4.656 4.664 157,216 -0.01(-0.17%)
Nov 14, 2007 4.710 4.718 4.671 4.671 244,702 -0.03(-0.66%)
Nov 13, 2007 4.710 4.712 4.691 4.702 116,561 -0.02(-0.33%)
Nov 12, 2007 4.710 4.730 4.695 4.718 183,205 -0.00(-0.08%)
Nov 09, 2007 4.683 4.722 4.679 4.722 100,093 +0.03(+0.58%)
Nov 08, 2007 4.691 4.710 4.664 4.695 293,334 -0.01(-0.17%)
Nov 07, 2007 4.718 4.730 4.691 4.702 355,345 -0.04(-0.82%)
Nov 06, 2007 4.741 4.753 4.718 4.741 180,632 +0.00(+0.02%)
Nov 05, 2007 4.741 4.769 4.734 4.740 274,035 -0.01(-0.19%)
Nov 02, 2007 4.765 4.769 4.734 4.749 124,795 -0.01(-0.16%)
Nov 01, 2007 4.741 4.757 4.730 4.757 96,491 +0.00(+0.08%)
Oct 31, 2007 4.753 4.780 4.737 4.753 118,105 +0.00(+0.00%)
Oct 30, 2007 4.757 4.769 4.749 4.753 157,216 +0.01(+0.16%)
Oct 29, 2007 4.753 4.769 4.741 4.745 130,971 -0.02(-0.33%)
Oct 26, 2007 4.761 4.765 4.745 4.761 79,251 +0.01(+0.16%)
Oct 25, 2007 4.761 4.769 4.737 4.753 210,737 +0.00(+0.08%)
Oct 24, 2007 4.726 4.757 4.722 4.749 126,082 +0.03(+0.58%)
Oct 23, 2007 4.722 4.737 4.706 4.722 201,731 +0.01(+0.25%)
Oct 22, 2007 4.695 4.730 4.687 4.710 136,117 -0.00(-0.08%)
Oct 19, 2007 4.699 4.718 4.668 4.714 199,673 +0.02(+0.33%)
Oct 18, 2007 4.706 4.726 4.699 4.699 220,772 -0.00(-0.08%)
Oct 17, 2007 4.699 4.726 4.683 4.702 224,889 -0.02(-0.33%)
Oct 16, 2007 4.710 4.745 4.699 4.718 118,620 -0.01(-0.16%)
Oct 15, 2007 4.757 4.765 4.722 4.726 102,152 -0.03(-0.65%)
Oct 12, 2007 4.765 4.780 4.749 4.757 43,485 -0.01(-0.24%)
Oct 11, 2007 4.784 4.835 4.741 4.769 201,474 -0.05(-1.05%)
Oct 10, 2007 4.776 4.831 4.776 4.819 142,550 +0.02(+0.49%)
Oct 09, 2007 4.784 4.805 4.772 4.796 184,749 +0.02(+0.41%)
Oct 08, 2007 4.842 4.842 4.772 4.776 135,860 -0.05(-0.97%)
Oct 05, 2007 4.800 4.846 4.796 4.823 182,175 +0.03(+0.57%)
Oct 04, 2007 4.835 4.846 4.796 4.796 72,046 -0.02(-0.48%)
Oct 03, 2007 4.807 4.842 4.788 4.819 171,368 +0.01(+0.24%)
Oct 02, 2007 4.827 4.854 4.807 4.807 76,678 -0.03(-0.64%)
Oct 01, 2007 4.804 4.839 4.792 4.839 93,661 +0.04(+0.81%)
Sep 28, 2007 4.819 4.827 4.796 4.800 116,047 +0.00(+0.00%)
Sep 27, 2007 4.792 4.835 4.792 4.800 76,421 -0.00(-0.08%)
Sep 26, 2007 4.796 4.823 4.778 4.804 154,129 +0.00(+0.08%)
Sep 25, 2007 4.811 4.815 4.774 4.800 173,941 +0.00(+0.00%)
Sep 24, 2007 4.796 4.815 4.769 4.800 216,655 +0.00(+0.08%)
Sep 21, 2007 4.780 4.807 4.734 4.796 145,123 +0.02(+0.49%)
Sep 20, 2007 4.846 4.850 4.745 4.772 172,912 -0.05(-1.13%)
Sep 19, 2007 4.788 4.873 4.788 4.827 235,439 -0.03(-0.56%)
Sep 18, 2007 4.784 4.901 4.749 4.854 104,725 +0.12(+2.55%)
Sep 17, 2007 4.776 4.796 4.734 4.734 125,567 -0.04(-0.90%)
Sep 14, 2007 4.885 4.885 4.757 4.776 136,065 -0.07(-1.44%)
Sep 13, 2007 4.850 4.908 4.800 4.846 116,304 -0.00(-0.08%)
Sep 12, 2007 4.897 4.908 4.839 4.850 118,620 -0.03(-0.64%)
Sep 11, 2007 4.877 4.912 4.854 4.881 104,210 +0.04(+0.88%)
Sep 10, 2007 4.842 4.858 4.769 4.839 143,579 +0.05(+0.97%)
Sep 07, 2007 4.827 4.858 4.765 4.792 119,906 -0.01(-0.24%)
Sep 06, 2007 4.800 4.866 4.757 4.804 208,936 +0.00(+0.08%)
Sep 05, 2007 4.800 4.819 4.765 4.800 90,058 -0.02(-0.32%)
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.