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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.294 5.294 5.248 5.256 220,577 -0.02(-0.36%)
Nov 29, 2004 5.325 5.336 5.252 5.275 217,184 -0.05(-1.01%)
Nov 26, 2004 5.336 5.340 5.325 5.329 68,653 +0.00(+0.00%)
Nov 24, 2004 5.306 5.329 5.283 5.329 94,757 +0.03(+0.58%)
Nov 23, 2004 5.294 5.302 5.264 5.298 154,796 +0.01(+0.22%)
Nov 22, 2004 5.310 5.310 5.271 5.287 272,785 -0.01(-0.14%)
Nov 19, 2004 5.283 5.310 5.275 5.294 138,089 -0.01(-0.14%)
Nov 18, 2004 5.290 5.306 5.260 5.302 136,523 +0.00(+0.07%)
Nov 17, 2004 5.321 5.321 5.279 5.298 221,099 +0.00(+0.00%)
Nov 16, 2004 5.317 5.317 5.271 5.298 168,370 +0.02(+0.36%)
Nov 15, 2004 5.256 5.306 5.233 5.279 214,051 +0.02(+0.44%)
Nov 12, 2004 5.233 5.264 5.218 5.256 213,007 +0.03(+0.66%)
Nov 11, 2004 5.248 5.252 5.218 5.221 191,080 -0.02(-0.44%)
Nov 10, 2004 5.233 5.244 5.202 5.244 104,937 +0.00(+0.00%)
Nov 09, 2004 5.252 5.275 5.237 5.244 274,873 -0.01(-0.15%)
Nov 08, 2004 5.248 5.264 5.233 5.252 228,931 -0.02(-0.36%)
Nov 05, 2004 5.325 5.352 5.237 5.271 368,847 -0.12(-2.27%)
Nov 04, 2004 5.405 5.421 5.390 5.394 170,197 +0.00(+0.00%)
Nov 03, 2004 5.394 5.401 5.363 5.394 193,690 +0.01(+0.21%)
Nov 02, 2004 5.379 5.398 5.356 5.382 145,398 +0.02(+0.29%)
Nov 01, 2004 5.382 5.382 5.352 5.367 140,961 -0.00(-0.07%)
Oct 29, 2004 5.348 5.371 5.348 5.371 118,772 +0.03(+0.50%)
Oct 28, 2004 5.348 5.352 5.310 5.344 148,270 +0.01(+0.22%)
Oct 27, 2004 5.329 5.336 5.317 5.333 168,370 +0.00(+0.07%)
Oct 26, 2004 5.344 5.344 5.302 5.329 171,763 -0.00(-0.07%)
Oct 25, 2004 5.310 5.340 5.310 5.333 102,066 +0.01(+0.22%)
Oct 22, 2004 5.325 5.329 5.302 5.321 128,170 +0.01(+0.14%)
Oct 21, 2004 5.306 5.321 5.302 5.313 140,699 +0.02(+0.29%)
Oct 20, 2004 5.340 5.340 5.298 5.298 189,514 -0.00(-0.07%)
Oct 19, 2004 5.294 5.317 5.283 5.302 168,631 +0.01(+0.22%)
Oct 18, 2004 5.294 5.302 5.271 5.290 171,502 -0.00(-0.07%)
Oct 15, 2004 5.290 5.298 5.267 5.294 125,559 +0.01(+0.22%)
Oct 14, 2004 5.294 5.294 5.271 5.283 126,603 +0.00(+0.07%)
Oct 13, 2004 5.302 5.302 5.256 5.279 208,048 -0.03(-0.58%)
Oct 12, 2004 5.321 5.321 5.290 5.310 325,776 +0.02(+0.36%)
Oct 11, 2004 5.283 5.298 5.271 5.290 215,618 -0.01(-0.14%)
Oct 08, 2004 5.283 5.298 5.260 5.298 230,758 +0.03(+0.66%)
Oct 07, 2004 5.287 5.287 5.260 5.264 125,559 -0.01(-0.22%)
Oct 06, 2004 5.267 5.275 5.252 5.275 272,524 +0.01(+0.22%)
Oct 05, 2004 5.298 5.298 5.233 5.264 184,293 +0.02(+0.44%)
Oct 04, 2004 5.248 5.267 5.229 5.241 245,376 -0.01(-0.15%)
Oct 01, 2004 5.271 5.283 5.229 5.248 158,450 -0.03(-0.58%)
Sep 30, 2004 5.287 5.287 5.244 5.279 252,163 -0.01(-0.14%)
Sep 29, 2004 5.306 5.306 5.267 5.287 414,007 -0.01(-0.22%)
Sep 28, 2004 5.340 5.340 5.298 5.298 292,363 -0.02(-0.29%)
Sep 27, 2004 5.359 5.363 5.290 5.313 244,593 -0.02(-0.43%)
Sep 24, 2004 5.359 5.363 5.333 5.336 167,586 -0.00(-0.07%)
Sep 23, 2004 5.359 5.363 5.336 5.340 128,170 -0.00(-0.07%)
Sep 22, 2004 5.359 5.359 5.336 5.344 144,615 -0.01(-0.14%)
Sep 21, 2004 5.356 5.359 5.325 5.352 228,409 +0.00(+0.00%)
Sep 20, 2004 5.321 5.356 5.313 5.352 173,068 +0.03(+0.56%)
Sep 17, 2004 5.321 5.340 5.313 5.322 122,166 +0.00(+0.01%)
Sep 16, 2004 5.294 5.325 5.290 5.321 181,944 +0.01(+0.14%)
Sep 15, 2004 5.306 5.325 5.283 5.313 148,009 +0.00(+0.07%)
Sep 14, 2004 5.336 5.344 5.283 5.310 149,314 +0.01(+0.14%)
Sep 13, 2004 5.321 5.336 5.294 5.302 103,893 -0.03(-0.50%)
Sep 10, 2004 5.340 5.356 5.310 5.329 196,823 +0.02(+0.36%)
Sep 09, 2004 5.352 5.356 5.306 5.310 102,066 -0.02(-0.29%)
Sep 08, 2004 5.329 5.340 5.313 5.325 159,494 -0.02(-0.29%)
Sep 07, 2004 5.333 5.359 5.298 5.340 123,210 +0.03(+0.50%)
Sep 03, 2004 5.348 5.348 5.287 5.313 113,812 -0.03(-0.64%)
Sep 02, 2004 5.333 5.359 5.317 5.348 156,623 +0.02(+0.29%)
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.