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 (%)
Mar 30, 2007 4.951 4.970 4.951 4.955 156,012 -0.01(-0.16%)
Mar 29, 2007 4.985 4.989 4.947 4.962 527,125 -0.02(-0.31%)
Mar 28, 2007 5.001 5.001 4.970 4.978 232,204 -0.02(-0.46%)
Mar 27, 2007 5.028 5.032 4.997 5.001 274,965 -0.02(-0.31%)
Mar 26, 2007 4.993 5.016 4.985 5.016 207,325 +0.01(+0.23%)
Mar 23, 2007 5.016 5.024 4.989 5.005 148,756 -0.02(-0.38%)
Mar 22, 2007 5.036 5.039 4.997 5.024 170,784 -0.01(-0.23%)
Mar 21, 2007 5.043 5.055 5.016 5.036 189,443 +0.01(+0.15%)
Mar 20, 2007 5.063 5.078 5.020 5.028 140,981 -0.03(-0.61%)
Mar 19, 2007 5.036 5.074 5.016 5.059 184,519 +0.02(+0.46%)
Mar 16, 2007 5.043 5.043 5.016 5.036 110,141 -0.00(-0.08%)
Mar 15, 2007 5.020 5.051 5.016 5.039 71,527 +0.00(+0.08%)
Mar 14, 2007 5.039 5.113 4.989 5.036 181,669 +0.01(+0.23%)
Mar 13, 2007 5.063 5.070 5.016 5.024 129,578 -0.04(-0.76%)
Mar 12, 2007 5.078 5.113 5.036 5.063 115,843 +0.01(+0.15%)
Mar 09, 2007 5.039 5.063 5.024 5.055 90,964 +0.01(+0.23%)
Mar 08, 2007 5.039 5.074 5.039 5.043 97,183 +0.02(+0.38%)
Mar 07, 2007 5.039 5.063 5.009 5.024 156,271 -0.03(-0.53%)
Mar 06, 2007 5.043 5.082 5.032 5.051 115,584 -0.01(-0.15%)
Mar 05, 2007 5.043 5.063 5.032 5.059 83,448 +0.00(+0.00%)
Mar 02, 2007 5.039 5.066 5.028 5.059 202,142 +0.02(+0.38%)
Mar 01, 2007 5.078 5.082 5.039 5.039 387,310 -0.06(-1.14%)
Feb 28, 2007 5.059 5.101 5.059 5.097 139,426 +0.04(+0.84%)
Feb 27, 2007 5.051 5.093 5.036 5.055 165,342 +0.00(+0.00%)
Feb 26, 2007 5.024 5.066 5.016 5.055 208,880 +0.04(+0.77%)
Feb 23, 2007 4.928 5.016 4.928 5.016 224,948 +0.05(+0.93%)
Feb 22, 2007 4.958 4.970 4.939 4.970 336,645 +0.00(+0.08%)
Feb 21, 2007 4.939 4.974 4.939 4.966 210,435 +0.01(+0.23%)
Feb 20, 2007 4.928 4.962 4.924 4.955 188,925 +0.02(+0.47%)
Feb 16, 2007 4.951 4.966 4.924 4.931 150,570 -0.00(-0.08%)
Feb 15, 2007 4.928 4.955 4.922 4.935 180,632 +0.01(+0.24%)
Feb 14, 2007 4.912 4.931 4.908 4.924 143,106 +0.01(+0.16%)
Feb 13, 2007 4.931 4.943 4.904 4.916 134,914 -0.05(-1.01%)
Feb 12, 2007 4.924 4.966 4.920 4.966 140,502 +0.03(+0.70%)
Feb 09, 2007 4.931 4.958 4.931 4.931 98,479 -0.01(-0.16%)
Feb 08, 2007 4.939 4.958 4.935 4.939 197,218 +0.00(+0.00%)
Feb 07, 2007 4.939 4.970 4.935 4.939 170,784 +0.00(+0.00%)
Feb 06, 2007 4.935 4.962 4.931 4.939 211,731 -0.02(-0.31%)
Feb 05, 2007 4.951 4.966 4.928 4.955 281,703 -0.01(-0.24%)
Feb 02, 2007 4.931 4.993 4.931 4.966 217,173 +0.03(+0.55%)
Feb 01, 2007 4.955 4.993 4.935 4.939 276,779 -0.03(-0.54%)
Jan 31, 2007 4.943 4.982 4.939 4.966 498,618 +0.03(+0.63%)
Jan 30, 2007 4.881 4.935 4.881 4.935 350,380 +0.01(+0.16%)
Jan 29, 2007 4.854 4.928 4.854 4.928 429,164 +0.05(+1.11%)
Jan 26, 2007 4.862 4.885 4.862 4.873 204,475 +0.01(+0.24%)
Jan 25, 2007 4.885 4.901 4.862 4.862 235,055 -0.02(-0.47%)
Jan 24, 2007 4.893 4.916 4.885 4.885 289,219 -0.01(-0.16%)
Jan 23, 2007 4.920 4.935 4.881 4.893 376,814 -0.03(-0.55%)
Jan 22, 2007 4.935 4.943 4.897 4.920 493,435 -0.03(-0.62%)
Jan 19, 2007 4.978 5.009 4.951 4.951 460,003 -0.05(-0.92%)
Jan 18, 2007 4.985 4.997 4.974 4.997 155,753 +0.02(+0.46%)
Jan 17, 2007 4.974 4.997 4.962 4.974 137,612 -0.01(-0.15%)
Jan 16, 2007 4.985 4.993 4.966 4.982 195,145 +0.00(+0.08%)
Jan 12, 2007 4.970 4.997 4.951 4.978 136,575 +0.01(+0.16%)
Jan 11, 2007 4.951 4.978 4.939 4.970 105,995 +0.00(+0.08%)
Jan 10, 2007 4.958 4.970 4.935 4.966 155,494 +0.01(+0.23%)
Jan 09, 2007 4.943 4.966 4.928 4.955 85,003 +0.00(+0.00%)
Jan 08, 2007 4.928 4.955 4.921 4.955 136,057 +0.02(+0.47%)
Jan 05, 2007 4.966 4.966 4.928 4.931 179,336 -0.03(-0.70%)
Jan 04, 2007 4.924 4.966 4.924 4.966 107,031 +0.03(+0.70%)
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.