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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 4.910 4.953 4.910 4.937 167,472 +0.01(+0.16%)
May 30, 2007 4.937 4.945 4.914 4.930 146,991 +0.01(+0.16%)
May 29, 2007 4.918 4.941 4.907 4.922 169,286 +0.02(+0.31%)
May 25, 2007 4.926 4.957 4.903 4.907 184,063 -0.02(-0.31%)
May 24, 2007 4.934 4.934 4.899 4.922 185,360 +0.00(+0.08%)
May 23, 2007 4.953 4.972 4.899 4.918 328,204 -0.03(-0.70%)
May 22, 2007 5.015 5.017 4.953 4.953 225,283 -0.05(-1.00%)
May 21, 2007 4.988 5.018 4.988 5.003 207,914 +0.00(+0.00%)
May 18, 2007 5.003 5.003 4.980 5.003 143,103 +0.02(+0.31%)
May 17, 2007 4.972 5.003 4.972 4.988 204,803 +0.00(+0.00%)
May 16, 2007 4.995 4.999 4.968 4.988 249,912 -0.02(-0.31%)
May 15, 2007 5.022 5.026 4.991 5.003 168,249 -0.01(-0.23%)
May 14, 2007 5.030 5.038 5.003 5.015 151,399 -0.02(-0.31%)
May 11, 2007 5.038 5.072 5.015 5.030 239,283 -0.03(-0.69%)
May 10, 2007 5.057 5.065 5.034 5.065 177,064 +0.01(+0.15%)
May 09, 2007 5.034 5.061 5.030 5.057 157,880 +0.01(+0.15%)
May 08, 2007 5.034 5.049 5.030 5.049 125,993 -0.01(-0.15%)
May 07, 2007 5.011 5.069 5.011 5.057 121,067 +0.03(+0.54%)
May 04, 2007 5.015 5.034 4.999 5.030 209,988 +0.02(+0.46%)
May 03, 2007 4.999 5.007 4.988 5.007 213,877 -0.01(-0.15%)
May 02, 2007 4.988 5.015 4.988 5.015 120,030 +0.01(+0.23%)
May 01, 2007 4.984 5.007 4.976 5.003 156,583 +0.01(+0.15%)
Apr 30, 2007 4.991 4.999 4.968 4.995 160,213 +0.01(+0.15%)
Apr 27, 2007 4.972 4.991 4.957 4.988 303,575 +0.00(+0.08%)
Apr 26, 2007 4.961 4.995 4.961 4.984 136,622 +0.01(+0.15%)
Apr 25, 2007 4.972 4.995 4.961 4.976 201,174 +0.01(+0.23%)
Apr 24, 2007 4.949 4.972 4.941 4.964 257,170 +0.00(+0.08%)
Apr 23, 2007 4.953 4.968 4.945 4.961 134,548 -0.00(-0.08%)
Apr 20, 2007 4.976 4.980 4.949 4.964 238,505 -0.01(-0.16%)
Apr 19, 2007 4.968 4.972 4.951 4.972 125,993 +0.00(+0.08%)
Apr 18, 2007 4.961 4.979 4.941 4.968 358,795 +0.00(+0.08%)
Apr 17, 2007 4.964 4.988 4.953 4.964 217,506 -0.01(-0.16%)
Apr 16, 2007 4.980 4.999 4.961 4.972 296,316 -0.02(-0.31%)
Apr 13, 2007 5.011 5.011 4.972 4.988 162,805 -0.03(-0.54%)
Apr 12, 2007 4.995 5.015 4.976 5.015 168,249 -0.02(-0.31%)
Apr 11, 2007 4.995 5.030 4.984 5.030 188,471 +0.04(+0.77%)
Apr 10, 2007 4.999 5.003 4.964 4.991 151,658 +0.00(+0.08%)
Apr 09, 2007 4.980 5.018 4.957 4.988 167,472 -0.00(-0.08%)
Apr 05, 2007 4.995 5.015 4.968 4.991 170,064 -0.01(-0.15%)
Apr 04, 2007 4.980 5.003 4.976 4.999 89,439 +0.01(+0.23%)
Apr 03, 2007 4.976 4.988 4.961 4.988 184,582 +0.01(+0.15%)
Apr 02, 2007 4.949 4.988 4.949 4.980 108,623 +0.03(+0.55%)
Mar 30, 2007 4.949 4.968 4.949 4.953 156,065 -0.01(-0.16%)
Mar 29, 2007 4.984 4.988 4.945 4.961 527,304 -0.02(-0.31%)
Mar 28, 2007 4.999 4.999 4.968 4.976 232,283 -0.02(-0.46%)
Mar 27, 2007 5.026 5.030 4.995 4.999 275,058 -0.02(-0.31%)
Mar 26, 2007 4.991 5.015 4.984 5.015 207,395 +0.01(+0.23%)
Mar 23, 2007 5.015 5.022 4.988 5.003 148,806 -0.02(-0.38%)
Mar 22, 2007 5.034 5.038 4.995 5.022 170,842 -0.01(-0.23%)
Mar 21, 2007 5.042 5.053 5.015 5.034 189,508 +0.01(+0.15%)
Mar 20, 2007 5.061 5.076 5.018 5.026 141,029 -0.03(-0.61%)
Mar 19, 2007 5.034 5.072 5.015 5.057 184,582 +0.02(+0.46%)
Mar 16, 2007 5.042 5.042 5.015 5.034 110,179 -0.00(-0.08%)
Mar 15, 2007 5.018 5.049 5.015 5.038 71,551 +0.00(+0.08%)
Mar 14, 2007 5.038 5.111 4.988 5.034 181,730 +0.01(+0.23%)
Mar 13, 2007 5.061 5.069 5.015 5.022 129,622 -0.04(-0.76%)
Mar 12, 2007 5.076 5.111 5.034 5.061 115,882 +0.01(+0.15%)
Mar 09, 2007 5.038 5.061 5.022 5.053 90,994 +0.01(+0.23%)
Mar 08, 2007 5.038 5.072 5.038 5.042 97,216 +0.02(+0.38%)
Mar 07, 2007 5.038 5.061 5.007 5.022 156,324 -0.03(-0.53%)
Mar 06, 2007 5.042 5.080 5.030 5.049 115,623 -0.01(-0.15%)
Mar 05, 2007 5.042 5.061 5.030 5.057 83,476 +0.00(+0.00%)
Mar 02, 2007 5.038 5.065 5.026 5.057 202,211 +0.02(+0.38%)
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.