Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Core Bond Trust
(NY:
BHK
)
10.74
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
4.748
4.752
4.671
4.721
129,530
-0.02(-0.40%)
May 29, 2008
4.767
4.775
4.721
4.740
170,672
-0.03(-0.56%)
May 28, 2008
4.767
4.790
4.760
4.767
144,835
-0.00(-0.08%)
May 27, 2008
4.733
4.786
4.733
4.771
167,872
+0.05(+0.97%)
May 26, 2008
4.763
4.763
4.717
4.725
0
+0.00(+0.00%)
May 23, 2008
4.763
4.763
4.717
4.725
117,388
-0.03(-0.56%)
May 22, 2008
4.740
4.752
4.717
4.752
91,144
+0.00(+0.08%)
May 21, 2008
4.752
4.756
4.725
4.748
131,613
+0.00(+0.08%)
May 20, 2008
4.710
4.744
4.698
4.744
125,973
+0.02(+0.32%)
May 19, 2008
4.733
4.753
4.725
4.729
122,007
+0.00(+0.00%)
May 16, 2008
4.710
4.729
4.698
4.729
131,391
+0.03(+0.73%)
May 15, 2008
4.694
4.694
4.652
4.694
99,735
+0.00(+0.00%)
May 14, 2008
4.748
4.752
4.694
4.694
183,476
-0.03(-0.65%)
May 13, 2008
4.710
4.729
4.694
4.725
127,983
-0.02(-0.32%)
May 12, 2008
4.737
4.763
4.733
4.740
217,828
+0.00(+0.00%)
May 09, 2008
4.733
4.744
4.714
4.740
56,514
+0.02(+0.41%)
May 08, 2008
4.691
4.729
4.691
4.721
103,738
+0.01(+0.24%)
May 07, 2008
4.710
4.721
4.679
4.710
169,182
-0.02(-0.49%)
May 06, 2008
4.725
4.737
4.694
4.733
114,463
+0.01(+0.16%)
May 05, 2008
4.729
4.740
4.683
4.725
172,423
-0.01(-0.16%)
May 02, 2008
4.740
4.740
4.714
4.733
121,793
+0.00(+0.00%)
May 01, 2008
4.694
4.744
4.691
4.733
151,708
+0.02(+0.41%)
Apr 30, 2008
4.748
4.771
4.691
4.714
207,442
+0.05(+0.99%)
Apr 29, 2008
4.702
4.702
4.645
4.668
385,444
-0.02(-0.33%)
Apr 28, 2008
4.740
4.836
4.683
4.683
348,436
-0.05(-1.13%)
Apr 25, 2008
4.771
4.786
4.725
4.737
152,491
-0.04(-0.80%)
Apr 24, 2008
4.748
4.775
4.714
4.775
158,454
+0.05(+1.05%)
Apr 23, 2008
4.679
4.763
4.679
4.725
192,190
+0.01(+0.24%)
Apr 22, 2008
4.664
4.738
4.664
4.714
134,961
+0.05(+0.99%)
Apr 21, 2008
4.599
4.714
4.587
4.668
218,162
+0.06(+1.25%)
Apr 18, 2008
4.606
4.633
4.606
4.610
238,346
-0.00(-0.08%)
Apr 17, 2008
4.645
4.648
4.599
4.614
241,008
-0.05(-0.99%)
Apr 16, 2008
4.687
4.687
4.637
4.660
129,955
-0.01(-0.16%)
Apr 15, 2008
4.679
4.687
4.641
4.668
134,564
-0.03(-0.65%)
Apr 14, 2008
4.698
4.719
4.683
4.698
144,921
-0.02(-0.33%)
Apr 11, 2008
4.656
4.851
4.656
4.714
409,311
-0.01(-0.24%)
Apr 10, 2008
4.687
4.744
4.671
4.725
324,455
+0.04(+0.82%)
Apr 09, 2008
4.629
4.790
4.591
4.687
752,059
+0.09(+1.92%)
Apr 08, 2008
4.579
4.599
4.545
4.599
121,263
+0.02(+0.33%)
Apr 07, 2008
4.568
4.625
4.556
4.583
133,606
+0.02(+0.34%)
Apr 04, 2008
4.553
4.568
4.537
4.568
75,936
+0.03(+0.68%)
Apr 03, 2008
4.522
4.568
4.499
4.537
106,206
-0.01(-0.25%)
Apr 02, 2008
4.537
4.564
4.514
4.549
89,766
+0.01(+0.25%)
Apr 01, 2008
4.526
4.545
4.491
4.537
178,490
+0.02(+0.42%)
Mar 31, 2008
4.453
4.518
4.449
4.518
307,138
+0.05(+1.11%)
Mar 28, 2008
4.522
4.530
4.468
4.468
169,095
-0.05(-1.19%)
Mar 27, 2008
4.480
4.533
4.469
4.522
170,225
+0.04(+0.85%)
Mar 26, 2008
4.453
4.514
4.453
4.484
180,577
+0.02(+0.43%)
Mar 25, 2008
4.484
4.503
4.453
4.464
181,099
+0.00(+0.00%)
Mar 24, 2008
4.457
4.491
4.449
4.464
158,396
+0.00(+0.00%)
Mar 21, 2008
4.441
4.484
4.399
4.464
150,834
+0.00(+0.00%)
Mar 20, 2008
4.441
4.484
4.399
4.464
150,834
+0.02(+0.52%)
Mar 19, 2008
4.392
4.445
4.388
4.441
138,303
+0.05(+1.22%)
Mar 18, 2008
4.388
4.441
4.369
4.388
197,283
+0.02(+0.35%)
Mar 17, 2008
4.415
4.415
4.311
4.372
232,506
-0.07(-1.64%)
Mar 14, 2008
4.476
4.482
4.441
4.445
87,940
-0.04(-0.94%)
Mar 13, 2008
4.434
4.487
4.422
4.487
154,221
+0.01(+0.26%)
Mar 12, 2008
4.510
4.510
4.430
4.476
127,082
-0.02(-0.34%)
Mar 11, 2008
4.464
4.503
4.461
4.491
149,785
-0.00(-0.09%)
Mar 10, 2008
4.464
4.503
4.441
4.495
175,097
-0.00(-0.09%)
Mar 07, 2008
4.476
4.518
4.476
4.499
144,420
-0.01(-0.25%)
Mar 06, 2008
4.568
4.610
4.507
4.510
198,061
-0.09(-1.92%)
Mar 05, 2008
4.625
4.660
4.599
4.599
88,968
-0.04(-0.83%)
Mar 04, 2008
4.602
4.656
4.602
4.637
186,579
+0.02(+0.33%)
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
.