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

BlackRock Core Bond Trust (NY: BHK )

10.79 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:36 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 4.648 4.660 4.583 4.629 125,256 -0.02(-0.33%)
Feb 28, 2008 4.579 4.645 4.579 4.645 68,890 +0.05(+1.00%)
Feb 27, 2008 4.583 4.656 4.579 4.599 120,559 -0.02(-0.46%)
Feb 26, 2008 4.645 4.652 4.602 4.620 151,351 -0.01(-0.21%)
Feb 25, 2008 4.530 4.637 4.522 4.629 193,625 +0.09(+2.03%)
Feb 22, 2008 4.510 4.537 4.499 4.537 125,778 +0.02(+0.34%)
Feb 21, 2008 4.522 4.537 4.464 4.522 129,058 +0.00(+0.00%)
Feb 20, 2008 4.530 4.545 4.476 4.522 225,461 -0.03(-0.59%)
Feb 19, 2008 4.487 4.549 4.487 4.549 180,201 +0.03(+0.68%)
Feb 18, 2008 4.491 4.518 4.411 4.518 0 +0.00(+0.00%)
Feb 15, 2008 4.491 4.518 4.411 4.518 285,915 -0.02(-0.34%)
Feb 14, 2008 4.637 4.637 4.514 4.533 293,830 -0.12(-2.67%)
Feb 13, 2008 4.656 4.683 4.641 4.658 115,601 -0.03(-0.69%)
Feb 12, 2008 4.737 4.741 4.679 4.691 216,074 -0.08(-1.69%)
Feb 11, 2008 4.740 4.798 4.706 4.771 103,780 +0.05(+0.97%)
Feb 08, 2008 4.760 4.760 4.714 4.725 72,805 -0.02(-0.40%)
Feb 07, 2008 4.752 4.790 4.744 4.744 104,119 -0.03(-0.72%)
Feb 06, 2008 4.790 4.806 4.771 4.779 80,633 +0.00(+0.08%)
Feb 05, 2008 4.829 4.829 4.775 4.775 142,674 -0.03(-0.72%)
Feb 04, 2008 4.771 4.821 4.771 4.809 138,042 +0.02(+0.48%)
Feb 01, 2008 4.821 4.821 4.775 4.786 134,128 -0.02(-0.40%)
Jan 31, 2008 4.748 4.806 4.737 4.806 100,726 +0.05(+1.05%)
Jan 30, 2008 4.771 4.783 4.752 4.756 149,081 -0.01(-0.24%)
Jan 29, 2008 4.809 4.813 4.740 4.767 247,381 +0.00(+0.00%)
Jan 28, 2008 4.725 4.806 4.725 4.767 201,975 +0.00(+0.08%)
Jan 25, 2008 4.859 4.859 4.744 4.763 166,486 -0.07(-1.35%)
Jan 24, 2008 4.721 4.829 4.721 4.829 272,432 +0.08(+1.78%)
Jan 23, 2008 4.668 4.771 4.664 4.744 211,213 +0.07(+1.48%)
Jan 22, 2008 4.641 4.694 4.587 4.675 183,709 -0.02(-0.49%)
Jan 21, 2008 4.779 4.783 4.698 4.698 0 +0.00(+0.00%)
Jan 18, 2008 4.779 4.783 4.698 4.698 122,907 -0.05(-1.13%)
Jan 17, 2008 4.767 4.767 4.737 4.752 178,229 +0.01(+0.24%)
Jan 16, 2008 4.729 4.783 4.729 4.740 142,218 -0.05(-0.96%)
Jan 15, 2008 4.698 4.790 4.698 4.786 108,255 +0.07(+1.54%)
Jan 14, 2008 4.733 4.760 4.710 4.714 112,821 -0.01(-0.16%)
Jan 11, 2008 4.714 4.767 4.714 4.721 151,625 -0.00(-0.00%)
Jan 10, 2008 4.725 4.763 4.710 4.721 130,475 -0.00(-0.08%)
Jan 09, 2008 4.717 4.760 4.687 4.725 121,602 +0.02(+0.49%)
Jan 08, 2008 4.714 4.725 4.689 4.702 134,413 +0.02(+0.33%)
Jan 07, 2008 4.679 4.737 4.675 4.687 132,651 +0.00(+0.00%)
Jan 04, 2008 4.668 4.706 4.664 4.687 217,632 +0.01(+0.25%)
Jan 03, 2008 4.591 4.675 4.591 4.675 221,286 +0.10(+2.09%)
Jan 02, 2008 4.541 4.579 4.514 4.579 197,278 +0.07(+1.53%)
Jan 01, 2008 4.541 4.541 4.478 4.510 0 +0.00(+0.00%)
Dec 31, 2007 4.541 4.541 4.478 4.510 373,756 +0.05(+1.03%)
Dec 28, 2007 4.480 4.484 4.457 4.464 293,715 +0.00(+0.09%)
Dec 27, 2007 4.407 4.522 4.407 4.461 432,335 -0.00(-0.09%)
Dec 26, 2007 4.637 4.637 4.453 4.464 374,732 -0.04(-0.85%)
Dec 24, 2007 4.637 4.694 4.495 4.503 148,480 -0.02(-0.42%)
Dec 21, 2007 4.518 4.576 4.491 4.522 230,680 +0.02(+0.43%)
Dec 20, 2007 4.503 4.536 4.491 4.503 327,753 +0.00(+0.00%)
Dec 19, 2007 4.537 4.537 4.476 4.503 253,382 +0.01(+0.26%)
Dec 18, 2007 4.472 4.514 4.464 4.491 298,266 +0.01(+0.26%)
Dec 17, 2007 4.522 4.537 4.464 4.480 294,352 -0.06(-1.35%)
Dec 14, 2007 4.591 4.599 4.505 4.541 199,105 -0.05(-1.09%)
Dec 13, 2007 4.560 4.599 4.560 4.591 142,218 -0.00(-0.08%)
Dec 12, 2007 4.618 4.645 4.560 4.595 257,558 +0.02(+0.33%)
Dec 11, 2007 4.587 4.625 4.556 4.579 173,271 -0.03(-0.75%)
Dec 10, 2007 4.645 4.664 4.614 4.614 191,276 -0.04(-0.91%)
Dec 07, 2007 4.729 4.729 4.633 4.656 212,152 -0.04(-0.90%)
Dec 06, 2007 4.752 4.752 4.683 4.698 244,249 -0.07(-1.53%)
Dec 05, 2007 4.733 4.771 4.714 4.771 131,519 +0.04(+0.81%)
Dec 04, 2007 4.641 4.767 4.641 4.733 201,719 +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.