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

BlackRock Core Bond Trust (NY: BHK )

10.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 5.095 5.138 5.095 5.134 138,433 +0.04(+0.84%)
Feb 27, 2007 5.087 5.130 5.072 5.091 164,164 +0.00(+0.00%)
Feb 26, 2007 5.060 5.103 5.052 5.091 207,392 +0.04(+0.77%)
Feb 23, 2007 4.963 5.052 4.963 5.052 223,345 +0.05(+0.93%)
Feb 22, 2007 4.994 5.006 4.975 5.006 334,246 +0.00(+0.08%)
Feb 21, 2007 4.975 5.010 4.975 5.002 208,936 +0.01(+0.23%)
Feb 20, 2007 4.963 4.998 4.959 4.990 187,579 +0.02(+0.47%)
Feb 16, 2007 4.986 5.002 4.959 4.967 149,497 -0.00(-0.08%)
Feb 15, 2007 4.963 4.990 4.957 4.971 179,345 +0.01(+0.24%)
Feb 14, 2007 4.947 4.967 4.943 4.959 142,086 +0.01(+0.16%)
Feb 13, 2007 4.967 4.978 4.940 4.951 133,953 -0.05(-1.01%)
Feb 12, 2007 4.959 5.002 4.955 5.002 139,500 +0.03(+0.70%)
Feb 09, 2007 4.967 4.994 4.967 4.967 97,778 -0.01(-0.16%)
Feb 08, 2007 4.975 4.994 4.971 4.975 195,813 +0.00(+0.00%)
Feb 07, 2007 4.975 5.006 4.971 4.975 169,567 +0.00(+0.00%)
Feb 06, 2007 4.971 4.998 4.967 4.975 210,222 -0.02(-0.31%)
Feb 05, 2007 4.986 5.002 4.963 4.990 279,696 -0.01(-0.24%)
Feb 02, 2007 4.967 5.029 4.967 5.002 215,626 +0.03(+0.55%)
Feb 01, 2007 4.990 5.029 4.971 4.975 274,807 -0.03(-0.54%)
Jan 31, 2007 4.978 5.017 4.975 5.002 495,065 +0.03(+0.63%)
Jan 30, 2007 4.916 4.971 4.916 4.971 347,883 +0.01(+0.16%)
Jan 29, 2007 4.889 4.963 4.889 4.963 426,106 +0.05(+1.11%)
Jan 26, 2007 4.897 4.920 4.897 4.908 203,018 +0.01(+0.24%)
Jan 25, 2007 4.920 4.936 4.897 4.897 233,380 -0.02(-0.47%)
Jan 24, 2007 4.928 4.951 4.920 4.920 287,158 -0.01(-0.16%)
Jan 23, 2007 4.955 4.971 4.916 4.928 374,129 -0.03(-0.55%)
Jan 22, 2007 4.971 4.978 4.932 4.955 489,919 -0.03(-0.62%)
Jan 19, 2007 5.013 5.044 4.986 4.986 456,726 -0.05(-0.92%)
Jan 18, 2007 5.021 5.033 5.010 5.033 154,643 +0.02(+0.46%)
Jan 17, 2007 5.010 5.033 4.998 5.010 136,631 -0.01(-0.15%)
Jan 16, 2007 5.021 5.029 5.002 5.017 193,754 +0.00(+0.08%)
Jan 12, 2007 5.006 5.033 4.986 5.013 135,602 +0.01(+0.16%)
Jan 11, 2007 4.986 5.013 4.975 5.006 105,240 +0.00(+0.08%)
Jan 10, 2007 4.994 5.006 4.971 5.002 154,386 +0.01(+0.23%)
Jan 09, 2007 4.978 5.002 4.963 4.990 84,397 +0.00(+0.00%)
Jan 08, 2007 4.963 4.990 4.956 4.990 135,088 +0.02(+0.47%)
Jan 05, 2007 5.002 5.002 4.963 4.967 178,058 -0.03(-0.70%)
Jan 04, 2007 4.959 5.002 4.959 5.002 106,269 +0.03(+0.70%)
Jan 03, 2007 4.928 4.978 4.924 4.967 197,614 +0.04(+0.79%)
Dec 29, 2006 4.963 4.967 4.928 4.928 316,749 -0.03(-0.55%)
Dec 28, 2006 4.982 4.998 4.955 4.955 137,918 -0.05(-0.93%)
Dec 27, 2006 4.998 5.002 4.978 5.002 188,608 +0.01(+0.18%)
Dec 26, 2006 4.982 5.010 4.978 4.993 152,585 -0.01(-0.18%)
Dec 22, 2006 4.986 5.010 4.975 5.002 157,216 -0.03(-0.62%)
Dec 21, 2006 4.994 5.033 4.994 5.033 242,901 +0.03(+0.62%)
Dec 20, 2006 4.967 5.025 4.963 5.002 203,018 +0.03(+0.55%)
Dec 19, 2006 4.955 4.975 4.947 4.975 200,702 +0.02(+0.39%)
Dec 18, 2006 4.975 4.990 4.955 4.955 215,368 -0.03(-0.55%)
Dec 15, 2006 5.013 5.029 4.975 4.982 258,854 -0.03(-0.62%)
Dec 14, 2006 4.998 5.017 4.994 5.013 170,082 +0.01(+0.23%)
Dec 13, 2006 5.017 5.048 4.998 5.002 177,544 -0.06(-1.15%)
Dec 12, 2006 5.033 5.064 5.033 5.060 210,737 +0.03(+0.54%)
Dec 11, 2006 5.037 5.079 5.033 5.033 165,193 -0.02(-0.38%)
Dec 08, 2006 5.041 5.076 5.037 5.052 160,304 +0.00(+0.08%)
Dec 07, 2006 5.037 5.076 5.037 5.048 110,386 +0.01(+0.15%)
Dec 06, 2006 5.025 5.056 5.025 5.041 210,480 -0.00(-0.08%)
Dec 05, 2006 5.006 5.072 5.002 5.044 211,509 +0.02(+0.46%)
Dec 04, 2006 4.994 5.029 4.986 5.021 218,199 +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.