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 (%)
Feb 29, 2008 4.714 4.726 4.648 4.695 123,509 -0.02(-0.33%)
Feb 28, 2008 4.644 4.710 4.644 4.710 67,930 +0.05(+1.00%)
Feb 27, 2008 4.648 4.722 4.644 4.664 118,877 -0.02(-0.46%)
Feb 26, 2008 4.710 4.718 4.668 4.685 149,240 -0.01(-0.21%)
Feb 25, 2008 4.594 4.702 4.586 4.695 190,924 +0.09(+2.03%)
Feb 22, 2008 4.574 4.601 4.563 4.601 124,023 +0.02(+0.34%)
Feb 21, 2008 4.586 4.601 4.528 4.586 127,258 +0.00(+0.00%)
Feb 20, 2008 4.594 4.609 4.539 4.586 222,316 -0.03(-0.59%)
Feb 19, 2008 4.551 4.613 4.551 4.613 177,688 +0.03(+0.68%)
Feb 18, 2008 4.555 4.582 4.473 4.582 0 +0.00(+0.00%)
Feb 15, 2008 4.555 4.582 4.473 4.582 281,927 -0.02(-0.34%)
Feb 14, 2008 4.702 4.702 4.578 4.598 289,731 -0.13(-2.67%)
Feb 13, 2008 4.722 4.749 4.706 4.724 113,988 -0.03(-0.69%)
Feb 12, 2008 4.804 4.808 4.745 4.757 213,060 -0.08(-1.69%)
Feb 11, 2008 4.807 4.866 4.772 4.839 102,332 +0.05(+0.97%)
Feb 08, 2008 4.827 4.827 4.780 4.792 71,789 -0.02(-0.40%)
Feb 07, 2008 4.819 4.858 4.811 4.811 102,666 -0.03(-0.72%)
Feb 06, 2008 4.858 4.873 4.839 4.846 79,508 +0.00(+0.08%)
Feb 05, 2008 4.897 4.897 4.842 4.842 140,684 -0.03(-0.72%)
Feb 04, 2008 4.839 4.889 4.839 4.877 136,117 +0.02(+0.48%)
Feb 01, 2008 4.889 4.889 4.842 4.854 132,257 -0.02(-0.40%)
Jan 31, 2008 4.815 4.873 4.804 4.873 99,321 +0.05(+1.05%)
Jan 30, 2008 4.839 4.850 4.819 4.823 147,001 -0.01(-0.24%)
Jan 29, 2008 4.877 4.881 4.807 4.835 243,930 +0.00(+0.00%)
Jan 28, 2008 4.792 4.873 4.792 4.835 199,158 +0.00(+0.08%)
Jan 25, 2008 4.928 4.928 4.811 4.831 164,164 -0.07(-1.35%)
Jan 24, 2008 4.788 4.897 4.788 4.897 268,632 +0.09(+1.78%)
Jan 23, 2008 4.734 4.839 4.730 4.811 208,267 +0.07(+1.48%)
Jan 22, 2008 4.706 4.761 4.652 4.741 181,146 -0.02(-0.49%)
Jan 21, 2008 4.846 4.850 4.765 4.765 0 +0.00(+0.00%)
Jan 18, 2008 4.846 4.850 4.765 4.765 121,193 -0.05(-1.13%)
Jan 17, 2008 4.835 4.835 4.804 4.819 175,743 +0.01(+0.24%)
Jan 16, 2008 4.796 4.850 4.796 4.807 140,234 -0.05(-0.96%)
Jan 15, 2008 4.765 4.858 4.765 4.854 106,745 +0.07(+1.54%)
Jan 14, 2008 4.800 4.827 4.776 4.780 111,248 -0.01(-0.16%)
Jan 11, 2008 4.780 4.835 4.780 4.788 149,510 -0.00(-0.00%)
Jan 10, 2008 4.792 4.831 4.776 4.788 128,655 -0.00(-0.08%)
Jan 09, 2008 4.784 4.827 4.753 4.792 119,906 +0.02(+0.49%)
Jan 08, 2008 4.780 4.792 4.756 4.769 132,538 +0.02(+0.33%)
Jan 07, 2008 4.745 4.804 4.741 4.753 130,801 +0.00(+0.00%)
Jan 04, 2008 4.734 4.772 4.730 4.753 214,597 +0.01(+0.25%)
Jan 03, 2008 4.656 4.741 4.656 4.741 218,199 +0.10(+2.09%)
Jan 02, 2008 4.605 4.644 4.578 4.644 194,526 +0.07(+1.53%)
Jan 01, 2008 4.605 4.605 4.542 4.574 0 +0.00(+0.00%)
Dec 31, 2007 4.605 4.605 4.542 4.574 368,543 +0.05(+1.03%)
Dec 28, 2007 4.543 4.547 4.520 4.528 289,618 +0.00(+0.09%)
Dec 27, 2007 4.469 4.586 4.469 4.524 426,304 -0.00(-0.09%)
Dec 26, 2007 4.702 4.702 4.516 4.528 369,505 -0.04(-0.85%)
Dec 24, 2007 4.702 4.761 4.559 4.566 146,409 -0.02(-0.42%)
Dec 21, 2007 4.582 4.640 4.555 4.586 227,462 +0.02(+0.43%)
Dec 20, 2007 4.566 4.600 4.555 4.566 323,182 +0.00(+0.00%)
Dec 19, 2007 4.601 4.601 4.539 4.566 249,848 +0.01(+0.26%)
Dec 18, 2007 4.535 4.578 4.528 4.555 294,106 +0.01(+0.26%)
Dec 17, 2007 4.586 4.601 4.528 4.543 290,246 -0.06(-1.35%)
Dec 14, 2007 4.656 4.664 4.568 4.605 196,328 -0.05(-1.09%)
Dec 13, 2007 4.625 4.664 4.625 4.656 140,234 -0.00(-0.08%)
Dec 12, 2007 4.683 4.710 4.625 4.660 253,965 +0.02(+0.33%)
Dec 11, 2007 4.652 4.691 4.621 4.644 170,854 -0.03(-0.75%)
Dec 10, 2007 4.710 4.730 4.679 4.679 188,608 -0.04(-0.91%)
Dec 07, 2007 4.796 4.796 4.699 4.722 209,193 -0.04(-0.90%)
Dec 06, 2007 4.819 4.819 4.749 4.765 240,842 -0.07(-1.53%)
Dec 05, 2007 4.800 4.839 4.780 4.839 129,684 +0.04(+0.81%)
Dec 04, 2007 4.706 4.835 4.706 4.800 198,906 +0.02(+0.41%)
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.