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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2007 4.627 4.692 4.626 4.677 131,133 +0.06(+1.37%)
Jul 30, 2007 4.565 4.623 4.538 4.613 200,328 +0.03(+0.64%)
Jul 27, 2007 4.515 4.611 4.491 4.584 164,564 +0.03(+0.76%)
Jul 26, 2007 4.615 4.615 4.488 4.549 178,559 -0.08(-1.75%)
Jul 25, 2007 4.600 4.650 4.557 4.630 288,441 -0.04(-0.83%)
Jul 24, 2007 4.692 4.708 4.646 4.669 135,280 -0.03(-0.58%)
Jul 23, 2007 4.715 4.716 4.692 4.696 143,313 -0.03(-0.65%)
Jul 20, 2007 4.746 4.758 4.708 4.727 93,555 -0.03(-0.57%)
Jul 19, 2007 4.762 4.762 4.715 4.754 138,908 +0.01(+0.16%)
Jul 18, 2007 4.754 4.785 4.727 4.746 247,754 -0.02(-0.32%)
Jul 17, 2007 4.762 4.765 4.727 4.762 166,897 +0.02(+0.49%)
Jul 16, 2007 4.765 4.769 4.738 4.738 122,322 -0.02(-0.41%)
Jul 13, 2007 4.746 4.777 4.735 4.758 165,342 -0.01(-0.24%)
Jul 12, 2007 4.816 4.835 4.765 4.769 147,460 -0.07(-1.36%)
Jul 11, 2007 4.823 4.866 4.819 4.835 132,947 +0.01(+0.24%)
Jul 10, 2007 4.835 4.846 4.804 4.823 164,564 +0.02(+0.32%)
Jul 09, 2007 4.792 4.827 4.785 4.808 88,372 +0.00(+0.08%)
Jul 06, 2007 4.835 4.839 4.785 4.804 101,071 -0.02(-0.48%)
Jul 05, 2007 4.839 4.858 4.827 4.827 85,003 -0.04(-0.79%)
Jul 03, 2007 4.870 4.901 4.844 4.866 118,175 +0.00(+0.08%)
Jul 02, 2007 4.827 4.873 4.827 4.862 140,722 +0.05(+1.04%)
Jun 29, 2007 4.827 4.843 4.809 4.812 156,530 +0.00(+0.08%)
Jun 28, 2007 4.769 4.819 4.765 4.808 353,231 +0.03(+0.65%)
Jun 27, 2007 4.777 4.800 4.746 4.777 201,883 -0.02(-0.40%)
Jun 26, 2007 4.816 4.816 4.773 4.796 160,936 +0.00(+0.00%)
Jun 25, 2007 4.812 4.839 4.792 4.796 155,235 -0.03(-0.56%)
Jun 22, 2007 4.804 4.831 4.804 4.823 131,651 -0.00(-0.08%)
Jun 21, 2007 4.843 4.870 4.800 4.827 117,398 -0.00(-0.08%)
Jun 20, 2007 4.846 4.870 4.808 4.831 148,497 -0.02(-0.48%)
Jun 19, 2007 4.843 4.904 4.823 4.854 133,725 +0.02(+0.48%)
Jun 18, 2007 4.843 4.862 4.816 4.831 159,640 +0.01(+0.16%)
Jun 15, 2007 4.831 4.831 4.800 4.823 123,617 +0.03(+0.64%)
Jun 14, 2007 4.819 4.831 4.765 4.792 168,970 -0.03(-0.64%)
Jun 13, 2007 4.835 4.920 4.785 4.823 216,655 -0.02(-0.32%)
Jun 12, 2007 4.796 4.839 4.792 4.839 109,105 +0.03(+0.64%)
Jun 11, 2007 4.846 4.846 4.804 4.808 138,649 -0.04(-0.80%)
Jun 08, 2007 4.862 4.908 4.823 4.846 178,818 -0.02(-0.40%)
Jun 07, 2007 4.916 4.974 4.866 4.866 273,410 -0.04(-0.79%)
Jun 06, 2007 4.912 4.931 4.904 4.904 200,069 -0.00(-0.08%)
Jun 05, 2007 4.931 4.955 4.908 4.908 142,277 -0.02(-0.47%)
Jun 04, 2007 4.931 4.955 4.897 4.931 225,466 +0.01(+0.16%)
Jun 01, 2007 4.958 4.958 4.908 4.924 218,210 -0.02(-0.31%)
May 31, 2007 4.912 4.955 4.912 4.939 167,415 +0.01(+0.16%)
May 30, 2007 4.939 4.947 4.916 4.931 146,942 +0.01(+0.16%)
May 29, 2007 4.920 4.943 4.908 4.924 169,229 +0.02(+0.31%)
May 25, 2007 4.928 4.958 4.904 4.908 184,001 -0.02(-0.31%)
May 24, 2007 4.935 4.935 4.901 4.924 185,297 +0.00(+0.08%)
May 23, 2007 4.955 4.974 4.901 4.920 328,092 -0.03(-0.70%)
May 22, 2007 5.016 5.019 4.955 4.955 225,207 -0.05(-1.00%)
May 21, 2007 4.989 5.020 4.989 5.005 207,844 +0.00(+0.00%)
May 18, 2007 5.005 5.005 4.982 5.005 143,054 +0.02(+0.31%)
May 17, 2007 4.974 5.005 4.974 4.989 204,734 +0.00(+0.00%)
May 16, 2007 4.997 5.001 4.970 4.989 249,827 -0.02(-0.31%)
May 15, 2007 5.024 5.028 4.993 5.005 168,193 -0.01(-0.23%)
May 14, 2007 5.032 5.039 5.005 5.016 151,347 -0.02(-0.31%)
May 11, 2007 5.039 5.074 5.016 5.032 239,202 -0.03(-0.69%)
May 10, 2007 5.059 5.066 5.036 5.066 177,004 +0.01(+0.15%)
May 09, 2007 5.036 5.063 5.032 5.059 157,826 +0.01(+0.15%)
May 08, 2007 5.036 5.051 5.032 5.051 125,950 -0.01(-0.15%)
May 07, 2007 5.012 5.070 5.012 5.059 121,026 +0.03(+0.54%)
May 04, 2007 5.016 5.036 5.001 5.032 209,917 +0.02(+0.46%)
May 03, 2007 5.001 5.009 4.989 5.009 213,804 -0.01(-0.15%)
May 02, 2007 4.989 5.016 4.989 5.016 119,989 +0.01(+0.23%)
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.