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 28, 2004 5.063 5.078 5.016 5.032 135,280 -0.01(-0.15%)
May 27, 2004 5.086 5.310 5.016 5.039 191,776 +0.02(+0.46%)
May 26, 2004 5.009 5.028 4.993 5.016 164,564 +0.02(+0.39%)
May 25, 2004 4.989 4.997 4.962 4.997 223,134 +0.00(+0.08%)
May 24, 2004 4.989 4.993 4.958 4.993 145,387 +0.04(+0.86%)
May 21, 2004 4.958 4.978 4.939 4.951 223,393 -0.00(-0.08%)
May 20, 2004 4.958 4.974 4.939 4.955 147,978 +0.05(+0.94%)
May 19, 2004 4.920 4.947 4.908 4.908 194,886 -0.03(-0.55%)
May 18, 2004 4.916 4.943 4.885 4.935 255,010 +0.06(+1.19%)
May 17, 2004 4.889 4.912 4.862 4.877 173,635 +0.03(+0.56%)
May 14, 2004 4.835 4.897 4.823 4.850 159,122 +0.01(+0.16%)
May 13, 2004 4.816 4.920 4.816 4.843 245,421 +0.00(+0.00%)
May 12, 2004 4.846 4.912 4.819 4.843 183,742 -0.08(-1.57%)
May 11, 2004 4.866 4.920 4.846 4.920 310,470 +0.07(+1.35%)
May 10, 2004 4.912 4.912 4.843 4.854 309,433 -0.03(-0.63%)
May 07, 2004 4.997 4.997 4.765 4.885 335,608 -0.13(-2.62%)
May 06, 2004 5.043 5.066 4.985 5.016 213,286 -0.05(-0.91%)
May 05, 2004 5.074 5.093 5.043 5.063 237,647 -0.02(-0.38%)
May 04, 2004 5.151 5.171 5.063 5.082 151,347 +0.00(+0.00%)
May 03, 2004 5.055 5.113 5.051 5.082 238,165 +0.03(+0.61%)
Apr 30, 2004 5.082 5.086 5.005 5.051 131,392 +0.02(+0.38%)
Apr 29, 2004 5.039 5.039 4.985 5.032 291,551 +0.02(+0.39%)
Apr 28, 2004 5.059 5.086 4.993 5.012 414,133 -0.06(-1.22%)
Apr 27, 2004 5.082 5.093 5.055 5.074 296,475 +0.02(+0.38%)
Apr 26, 2004 5.051 5.101 5.036 5.055 260,452 +0.02(+0.46%)
Apr 23, 2004 5.128 5.171 5.020 5.032 305,287 -0.08(-1.51%)
Apr 22, 2004 5.074 5.140 5.059 5.109 176,226 +0.05(+0.99%)
Apr 21, 2004 5.144 5.144 5.036 5.059 362,042 -0.05(-0.91%)
Apr 20, 2004 5.221 5.225 5.024 5.105 225,985 -0.10(-1.93%)
Apr 19, 2004 5.159 5.240 5.132 5.205 199,291 +0.05(+0.97%)
Apr 16, 2004 5.117 5.155 5.117 5.155 145,387 +0.05(+1.06%)
Apr 15, 2004 5.182 5.186 5.101 5.101 228,058 -0.04(-0.83%)
Apr 14, 2004 5.136 5.248 5.124 5.144 256,306 +0.01(+0.15%)
Apr 13, 2004 5.252 5.271 5.124 5.136 314,098 -0.19(-3.55%)
Apr 12, 2004 5.391 5.398 5.306 5.325 156,012 -0.04(-0.72%)
Apr 08, 2004 5.383 5.383 5.321 5.364 136,316 +0.05(+0.94%)
Apr 07, 2004 5.387 5.394 5.298 5.313 86,817 -0.03(-0.58%)
Apr 06, 2004 5.391 5.391 5.286 5.344 132,429 -0.05(-0.86%)
Apr 05, 2004 5.502 5.502 5.313 5.391 299,326 -0.13(-2.31%)
Apr 02, 2004 5.572 5.572 5.472 5.518 216,137 -0.05(-0.97%)
Apr 01, 2004 5.576 5.576 5.533 5.572 180,632 +0.02(+0.35%)
Mar 31, 2004 5.537 5.553 5.510 5.553 230,131 +0.04(+0.77%)
Mar 30, 2004 5.529 5.533 5.487 5.510 216,137 -0.01(-0.14%)
Mar 29, 2004 5.553 5.553 5.479 5.518 243,089 -0.02(-0.28%)
Mar 26, 2004 5.510 5.549 5.487 5.533 232,982 +0.02(+0.42%)
Mar 25, 2004 5.564 5.564 5.495 5.510 375,777 -0.00(-0.07%)
Mar 24, 2004 5.549 5.553 5.495 5.514 236,351 -0.03(-0.49%)
Mar 23, 2004 5.529 5.556 5.479 5.541 300,363 +0.03(+0.63%)
Mar 22, 2004 5.499 5.529 5.479 5.506 144,350 +0.00(+0.07%)
Mar 19, 2004 5.556 5.556 5.487 5.502 170,266 -0.07(-1.25%)
Mar 18, 2004 5.572 5.576 5.545 5.572 163,787 +0.02(+0.28%)
Mar 17, 2004 5.518 5.576 5.518 5.556 167,415 +0.03(+0.49%)
Mar 16, 2004 5.568 5.587 5.502 5.529 235,573 -0.00(-0.07%)
Mar 15, 2004 5.572 5.587 5.533 5.533 198,255 -0.02(-0.42%)
Mar 12, 2004 5.583 5.587 5.541 5.556 167,933 +0.00(+0.00%)
Mar 11, 2004 5.549 5.580 5.537 5.556 156,012 -0.04(-0.69%)
Mar 10, 2004 5.591 5.595 5.568 5.595 244,644 +0.04(+0.76%)
Mar 09, 2004 5.576 5.587 5.526 5.553 144,609 +0.00(+0.00%)
Mar 08, 2004 5.564 5.564 5.526 5.553 182,187 +0.03(+0.56%)
Mar 05, 2004 5.495 5.549 5.495 5.522 234,018 +0.03(+0.63%)
Mar 04, 2004 5.479 5.506 5.464 5.487 136,057 +0.01(+0.14%)
Mar 03, 2004 5.499 5.510 5.468 5.479 101,848 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.460 5.479 172,598 -0.02(-0.28%)
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.