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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 4.647 4.658 4.582 4.628 125,298 -0.02(-0.33%)
Feb 28, 2008 4.578 4.643 4.578 4.643 68,914 +0.05(+1.00%)
Feb 27, 2008 4.582 4.654 4.578 4.597 120,599 -0.02(-0.46%)
Feb 26, 2008 4.643 4.651 4.601 4.618 151,402 -0.01(-0.21%)
Feb 25, 2008 4.528 4.635 4.520 4.628 193,690 +0.09(+2.03%)
Feb 22, 2008 4.509 4.536 4.497 4.536 125,820 +0.02(+0.34%)
Feb 21, 2008 4.520 4.536 4.463 4.520 129,102 +0.00(+0.00%)
Feb 20, 2008 4.528 4.543 4.474 4.520 225,537 -0.03(-0.59%)
Feb 19, 2008 4.486 4.547 4.486 4.547 180,263 +0.03(+0.68%)
Feb 18, 2008 4.490 4.517 4.409 4.517 0 +0.00(+0.00%)
Feb 15, 2008 4.490 4.517 4.409 4.517 286,012 -0.02(-0.34%)
Feb 14, 2008 4.635 4.635 4.513 4.532 293,929 -0.12(-2.67%)
Feb 13, 2008 4.654 4.681 4.639 4.656 115,640 -0.03(-0.69%)
Feb 12, 2008 4.735 4.740 4.677 4.689 216,148 -0.08(-1.69%)
Feb 11, 2008 4.739 4.796 4.704 4.769 103,815 +0.05(+0.97%)
Feb 08, 2008 4.758 4.758 4.712 4.723 72,829 -0.02(-0.40%)
Feb 07, 2008 4.750 4.789 4.743 4.743 104,154 -0.03(-0.72%)
Feb 06, 2008 4.789 4.804 4.769 4.777 80,661 +0.00(+0.08%)
Feb 05, 2008 4.827 4.827 4.773 4.773 142,723 -0.03(-0.72%)
Feb 04, 2008 4.769 4.819 4.769 4.808 138,089 +0.02(+0.48%)
Feb 01, 2008 4.819 4.819 4.773 4.785 134,174 -0.02(-0.40%)
Jan 31, 2008 4.746 4.804 4.735 4.804 100,761 +0.05(+1.05%)
Jan 30, 2008 4.769 4.781 4.750 4.754 149,131 -0.01(-0.24%)
Jan 29, 2008 4.808 4.812 4.739 4.766 247,464 +0.00(+0.00%)
Jan 28, 2008 4.723 4.804 4.723 4.766 202,044 +0.00(+0.08%)
Jan 25, 2008 4.858 4.858 4.743 4.762 166,542 -0.07(-1.35%)
Jan 24, 2008 4.720 4.827 4.720 4.827 272,524 +0.08(+1.78%)
Jan 23, 2008 4.666 4.769 4.662 4.743 211,284 +0.07(+1.48%)
Jan 22, 2008 4.639 4.693 4.586 4.674 183,771 -0.02(-0.49%)
Jan 21, 2008 4.777 4.781 4.697 4.697 0 +0.00(+0.00%)
Jan 18, 2008 4.777 4.781 4.697 4.697 122,949 -0.05(-1.13%)
Jan 17, 2008 4.766 4.766 4.735 4.750 178,289 +0.01(+0.24%)
Jan 16, 2008 4.727 4.781 4.727 4.739 142,266 -0.05(-0.96%)
Jan 15, 2008 4.697 4.789 4.697 4.785 108,291 +0.07(+1.54%)
Jan 14, 2008 4.731 4.758 4.708 4.712 112,860 -0.01(-0.16%)
Jan 11, 2008 4.712 4.766 4.712 4.720 151,676 -0.00(-0.00%)
Jan 10, 2008 4.723 4.762 4.708 4.720 130,519 -0.00(-0.08%)
Jan 09, 2008 4.716 4.758 4.685 4.723 121,644 +0.02(+0.49%)
Jan 08, 2008 4.712 4.723 4.688 4.700 134,458 +0.02(+0.33%)
Jan 07, 2008 4.677 4.735 4.674 4.685 132,696 +0.00(+0.00%)
Jan 04, 2008 4.666 4.704 4.662 4.685 217,706 +0.01(+0.25%)
Jan 03, 2008 4.589 4.674 4.589 4.674 221,361 +0.10(+2.09%)
Jan 02, 2008 4.540 4.578 4.513 4.578 197,345 +0.07(+1.53%)
Jan 01, 2008 4.540 4.540 4.477 4.509 0 +0.00(+0.00%)
Dec 31, 2007 4.540 4.540 4.477 4.509 373,883 +0.05(+1.03%)
Dec 28, 2007 4.478 4.482 4.455 4.463 293,814 +0.00(+0.09%)
Dec 27, 2007 4.405 4.520 4.405 4.459 432,481 -0.00(-0.09%)
Dec 26, 2007 4.635 4.635 4.451 4.463 374,859 -0.04(-0.85%)
Dec 24, 2007 4.635 4.693 4.494 4.501 148,531 -0.02(-0.42%)
Dec 21, 2007 4.517 4.574 4.490 4.520 230,758 +0.02(+0.43%)
Dec 20, 2007 4.501 4.535 4.490 4.501 327,864 +0.00(+0.00%)
Dec 19, 2007 4.536 4.536 4.474 4.501 253,468 +0.01(+0.26%)
Dec 18, 2007 4.471 4.513 4.463 4.490 298,367 +0.01(+0.26%)
Dec 17, 2007 4.520 4.536 4.463 4.478 294,451 -0.06(-1.35%)
Dec 14, 2007 4.589 4.597 4.503 4.540 199,172 -0.05(-1.09%)
Dec 13, 2007 4.559 4.597 4.559 4.589 142,266 -0.00(-0.08%)
Dec 12, 2007 4.616 4.643 4.559 4.593 257,645 +0.02(+0.33%)
Dec 11, 2007 4.586 4.624 4.555 4.578 173,329 -0.03(-0.75%)
Dec 10, 2007 4.643 4.662 4.612 4.612 191,341 -0.04(-0.91%)
Dec 07, 2007 4.727 4.727 4.631 4.654 212,224 -0.04(-0.90%)
Dec 06, 2007 4.750 4.750 4.681 4.697 244,332 -0.07(-1.53%)
Dec 05, 2007 4.731 4.769 4.712 4.769 131,563 +0.04(+0.81%)
Dec 04, 2007 4.639 4.766 4.639 4.731 201,788 +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.