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

BlackRock Core Bond Trust (NY: BHK )

10.63 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 5.217 5.228 5.198 5.209 92,259 +0.01(+0.15%)
Jul 29, 2004 5.194 5.201 5.171 5.201 78,006 +0.02(+0.45%)
Jul 28, 2004 5.101 5.178 5.101 5.178 138,389 +0.02(+0.37%)
Jul 27, 2004 5.171 5.171 5.128 5.159 160,159 +0.01(+0.15%)
Jul 26, 2004 5.186 5.186 5.124 5.151 154,716 -0.02(-0.37%)
Jul 23, 2004 5.182 5.182 5.144 5.171 75,414 +0.02(+0.37%)
Jul 22, 2004 5.147 5.163 5.113 5.151 150,829 +0.02(+0.30%)
Jul 21, 2004 5.163 5.171 5.117 5.136 126,468 -0.03(-0.52%)
Jul 20, 2004 5.190 5.190 5.136 5.163 174,931 +0.01(+0.22%)
Jul 19, 2004 5.182 5.182 5.093 5.151 211,731 +0.01(+0.15%)
Jul 16, 2004 5.144 5.147 5.124 5.144 176,745 +0.01(+0.15%)
Jul 15, 2004 5.113 5.147 5.059 5.136 190,998 +0.01(+0.23%)
Jul 14, 2004 5.174 5.174 5.124 5.124 158,863 -0.04(-0.82%)
Jul 13, 2004 5.167 5.178 5.132 5.167 135,020 -0.02(-0.45%)
Jul 12, 2004 5.120 5.190 5.120 5.190 143,054 +0.05(+0.98%)
Jul 09, 2004 5.151 5.151 5.117 5.140 84,226 +0.00(+0.08%)
Jul 08, 2004 5.082 5.144 5.078 5.136 166,119 +0.02(+0.45%)
Jul 07, 2004 5.093 5.120 5.093 5.113 135,539 +0.00(+0.00%)
Jul 06, 2004 5.109 5.113 5.078 5.113 148,756 +0.00(+0.08%)
Jul 02, 2004 5.043 5.113 5.043 5.109 145,387 +0.08(+1.53%)
Jul 01, 2004 4.985 5.039 4.985 5.032 97,702 +0.03(+0.62%)
Jun 30, 2004 5.012 5.020 4.997 5.001 221,579 +0.01(+0.15%)
Jun 29, 2004 5.016 5.016 4.993 4.993 152,384 -0.01(-0.15%)
Jun 28, 2004 5.016 5.016 4.989 5.001 133,725 +0.00(+0.08%)
Jun 25, 2004 5.012 5.012 4.982 4.997 269,264 +0.02(+0.39%)
Jun 24, 2004 4.982 5.012 4.958 4.978 169,747 +0.02(+0.47%)
Jun 23, 2004 4.943 4.958 4.916 4.955 217,432 +0.04(+0.78%)
Jun 22, 2004 4.928 4.951 4.912 4.916 243,348 -0.02(-0.39%)
Jun 21, 2004 4.955 4.955 4.916 4.935 117,657 +0.02(+0.39%)
Jun 18, 2004 4.939 4.939 4.912 4.916 113,510 +0.00(+0.00%)
Jun 17, 2004 4.924 4.928 4.904 4.916 185,556 +0.02(+0.32%)
Jun 16, 2004 4.908 4.931 4.887 4.901 179,855 -0.01(-0.16%)
Jun 15, 2004 4.881 4.912 4.881 4.908 100,552 +0.03(+0.71%)
Jun 14, 2004 4.943 4.943 4.866 4.873 133,984 -0.07(-1.41%)
Jun 10, 2004 4.939 4.947 4.912 4.943 223,393 +0.02(+0.39%)
Jun 09, 2004 4.939 4.955 4.920 4.924 108,327 -0.03(-0.55%)
Jun 08, 2004 4.974 4.974 4.935 4.951 233,500 +0.00(+0.08%)
Jun 07, 2004 5.016 5.020 4.947 4.947 226,503 -0.05(-1.08%)
Jun 04, 2004 5.024 5.024 4.989 5.001 132,947 -0.02(-0.46%)
Jun 03, 2004 5.063 5.063 5.016 5.024 146,423 -0.04(-0.76%)
Jun 02, 2004 5.063 5.070 5.032 5.063 132,429 +0.00(+0.00%)
Jun 01, 2004 5.063 5.066 5.005 5.063 110,141 +0.03(+0.61%)
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%)
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.