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 4.912 4.955 4.912 4.939 167,415 +0.01(+0.16%)
May 30, 2007 4.939 4.947 4.916 4.931 146,942 +0.01(+0.16%)
May 29, 2007 4.920 4.943 4.908 4.924 169,229 +0.02(+0.31%)
May 25, 2007 4.928 4.958 4.904 4.908 184,001 -0.02(-0.31%)
May 24, 2007 4.935 4.935 4.901 4.924 185,297 +0.00(+0.08%)
May 23, 2007 4.955 4.974 4.901 4.920 328,092 -0.03(-0.70%)
May 22, 2007 5.016 5.019 4.955 4.955 225,207 -0.05(-1.00%)
May 21, 2007 4.989 5.020 4.989 5.005 207,844 +0.00(+0.00%)
May 18, 2007 5.005 5.005 4.982 5.005 143,054 +0.02(+0.31%)
May 17, 2007 4.974 5.005 4.974 4.989 204,734 +0.00(+0.00%)
May 16, 2007 4.997 5.001 4.970 4.989 249,827 -0.02(-0.31%)
May 15, 2007 5.024 5.028 4.993 5.005 168,193 -0.01(-0.23%)
May 14, 2007 5.032 5.039 5.005 5.016 151,347 -0.02(-0.31%)
May 11, 2007 5.039 5.074 5.016 5.032 239,202 -0.03(-0.69%)
May 10, 2007 5.059 5.066 5.036 5.066 177,004 +0.01(+0.15%)
May 09, 2007 5.036 5.063 5.032 5.059 157,826 +0.01(+0.15%)
May 08, 2007 5.036 5.051 5.032 5.051 125,950 -0.01(-0.15%)
May 07, 2007 5.012 5.070 5.012 5.059 121,026 +0.03(+0.54%)
May 04, 2007 5.016 5.036 5.001 5.032 209,917 +0.02(+0.46%)
May 03, 2007 5.001 5.009 4.989 5.009 213,804 -0.01(-0.15%)
May 02, 2007 4.989 5.016 4.989 5.016 119,989 +0.01(+0.23%)
May 01, 2007 4.985 5.009 4.978 5.005 156,530 +0.01(+0.15%)
Apr 30, 2007 4.993 5.001 4.970 4.997 160,159 +0.01(+0.15%)
Apr 27, 2007 4.974 4.993 4.958 4.989 303,473 +0.00(+0.08%)
Apr 26, 2007 4.962 4.997 4.962 4.985 136,575 +0.01(+0.16%)
Apr 25, 2007 4.974 4.997 4.962 4.978 201,105 +0.01(+0.23%)
Apr 24, 2007 4.951 4.974 4.943 4.966 257,083 +0.00(+0.08%)
Apr 23, 2007 4.955 4.970 4.947 4.962 134,502 -0.00(-0.08%)
Apr 20, 2007 4.978 4.982 4.951 4.966 238,424 -0.01(-0.16%)
Apr 19, 2007 4.970 4.974 4.953 4.974 125,950 +0.00(+0.08%)
Apr 18, 2007 4.962 4.981 4.943 4.970 358,673 +0.00(+0.08%)
Apr 17, 2007 4.966 4.989 4.955 4.966 217,432 -0.01(-0.16%)
Apr 16, 2007 4.982 5.001 4.962 4.974 296,216 -0.02(-0.31%)
Apr 13, 2007 5.012 5.012 4.974 4.989 162,750 -0.03(-0.54%)
Apr 12, 2007 4.997 5.016 4.978 5.016 168,193 -0.02(-0.31%)
Apr 11, 2007 4.997 5.032 4.985 5.032 188,407 +0.04(+0.77%)
Apr 10, 2007 5.001 5.005 4.966 4.993 151,606 +0.00(+0.08%)
Apr 09, 2007 4.982 5.020 4.958 4.989 167,415 -0.00(-0.08%)
Apr 05, 2007 4.997 5.016 4.970 4.993 170,007 -0.01(-0.15%)
Apr 04, 2007 4.982 5.005 4.978 5.001 89,409 +0.01(+0.23%)
Apr 03, 2007 4.978 4.989 4.962 4.989 184,519 +0.01(+0.15%)
Apr 02, 2007 4.951 4.989 4.951 4.982 108,586 +0.03(+0.55%)
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%)
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.