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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 4.538 4.557 4.507 4.507 278,961 -0.05(-1.10%)
Jun 27, 2008 4.534 4.588 4.534 4.557 88,287 +0.00(+0.08%)
Jun 26, 2008 4.549 4.627 4.549 4.553 210,290 -0.06(-1.26%)
Jun 25, 2008 4.611 4.665 4.603 4.611 158,640 +0.02(+0.42%)
Jun 24, 2008 4.584 4.621 4.578 4.592 107,298 -0.01(-0.25%)
Jun 23, 2008 4.553 4.607 4.553 4.603 172,093 +0.05(+1.10%)
Jun 20, 2008 4.495 4.576 4.495 4.553 113,088 +0.02(+0.43%)
Jun 19, 2008 4.515 4.553 4.503 4.534 180,103 +0.00(+0.09%)
Jun 18, 2008 4.538 4.592 4.522 4.530 191,429 -0.04(-0.93%)
Jun 17, 2008 4.592 4.596 4.530 4.573 81,691 -0.03(-0.75%)
Jun 16, 2008 4.596 4.619 4.573 4.607 102,027 +0.00(+0.08%)
Jun 13, 2008 4.627 4.630 4.499 4.603 75,984 -0.01(-0.17%)
Jun 12, 2008 4.264 4.625 4.264 4.611 174,760 -0.02(-0.33%)
Jun 11, 2008 4.654 4.681 4.615 4.627 133,232 -0.02(-0.50%)
Jun 10, 2008 4.684 4.704 4.646 4.650 180,059 -0.06(-1.23%)
Jun 09, 2008 4.723 4.739 4.708 4.708 177,102 -0.02(-0.41%)
Jun 06, 2008 4.731 4.742 4.713 4.727 88,292 -0.02(-0.41%)
Jun 05, 2008 4.777 4.781 4.727 4.746 208,841 -0.02(-0.32%)
Jun 04, 2008 4.735 4.765 4.731 4.762 125,584 +0.00(+0.08%)
Jun 03, 2008 4.735 4.758 4.735 4.758 114,511 +0.01(+0.16%)
Jun 02, 2008 4.738 4.754 4.711 4.750 143,692 -0.00(-0.08%)
May 30, 2008 4.781 4.785 4.704 4.754 128,640 -0.02(-0.40%)
May 29, 2008 4.800 4.808 4.754 4.773 169,499 -0.03(-0.56%)
May 28, 2008 4.800 4.823 4.792 4.800 143,840 -0.00(-0.08%)
May 27, 2008 4.765 4.819 4.765 4.804 166,718 +0.05(+0.97%)
May 26, 2008 4.796 4.796 4.750 4.758 0 +0.00(+0.00%)
May 23, 2008 4.796 4.796 4.750 4.758 116,581 -0.03(-0.56%)
May 22, 2008 4.773 4.785 4.750 4.785 90,518 +0.00(+0.08%)
May 21, 2008 4.785 4.789 4.758 4.781 130,708 +0.00(+0.08%)
May 20, 2008 4.742 4.777 4.731 4.777 125,108 +0.02(+0.32%)
May 19, 2008 4.765 4.786 4.758 4.762 121,168 +0.00(+0.00%)
May 16, 2008 4.742 4.762 4.731 4.762 130,488 +0.03(+0.73%)
May 15, 2008 4.727 4.727 4.684 4.727 99,049 +0.00(+0.00%)
May 14, 2008 4.781 4.785 4.727 4.727 182,215 -0.03(-0.65%)
May 13, 2008 4.742 4.762 4.727 4.758 127,103 -0.02(-0.32%)
May 12, 2008 4.769 4.796 4.765 4.773 216,331 +0.00(+0.00%)
May 09, 2008 4.765 4.777 4.746 4.773 56,125 +0.02(+0.41%)
May 08, 2008 4.723 4.762 4.723 4.754 103,025 +0.01(+0.24%)
May 07, 2008 4.742 4.753 4.711 4.742 168,019 -0.02(-0.49%)
May 06, 2008 4.758 4.769 4.727 4.765 113,676 +0.01(+0.16%)
May 05, 2008 4.762 4.773 4.715 4.758 171,238 -0.01(-0.16%)
May 02, 2008 4.773 4.773 4.746 4.765 120,956 +0.00(+0.00%)
May 01, 2008 4.727 4.777 4.723 4.765 150,666 +0.02(+0.41%)
Apr 30, 2008 4.781 4.804 4.723 4.746 206,016 +0.05(+0.99%)
Apr 29, 2008 4.735 4.735 4.677 4.700 382,795 -0.02(-0.33%)
Apr 28, 2008 4.773 4.870 4.715 4.715 346,042 -0.05(-1.13%)
Apr 25, 2008 4.804 4.819 4.758 4.769 151,443 -0.04(-0.80%)
Apr 24, 2008 4.781 4.808 4.746 4.808 157,365 +0.05(+1.05%)
Apr 23, 2008 4.711 4.796 4.711 4.758 190,869 +0.01(+0.24%)
Apr 22, 2008 4.696 4.771 4.696 4.746 134,033 +0.05(+0.99%)
Apr 21, 2008 4.630 4.746 4.618 4.700 216,663 +0.06(+1.25%)
Apr 18, 2008 4.638 4.665 4.638 4.642 236,708 -0.00(-0.08%)
Apr 17, 2008 4.677 4.681 4.630 4.646 239,352 -0.05(-0.99%)
Apr 16, 2008 4.719 4.719 4.669 4.692 129,062 -0.01(-0.16%)
Apr 15, 2008 4.711 4.719 4.673 4.700 133,639 -0.03(-0.65%)
Apr 14, 2008 4.731 4.751 4.715 4.731 143,925 -0.02(-0.33%)
Apr 11, 2008 4.688 4.885 4.688 4.746 406,498 -0.01(-0.24%)
Apr 10, 2008 4.719 4.777 4.704 4.758 322,225 +0.04(+0.82%)
Apr 09, 2008 4.661 4.823 4.623 4.719 746,890 +0.09(+1.92%)
Apr 08, 2008 4.611 4.630 4.576 4.630 120,430 +0.02(+0.33%)
Apr 07, 2008 4.600 4.657 4.588 4.615 132,688 +0.02(+0.34%)
Apr 04, 2008 4.584 4.600 4.569 4.600 75,414 +0.03(+0.68%)
Apr 03, 2008 4.553 4.600 4.530 4.569 105,476 -0.01(-0.25%)
Apr 02, 2008 4.569 4.596 4.545 4.580 89,150 +0.01(+0.25%)
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.