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 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.480 5.499 5.430 5.472 141,435 +0.02(+0.42%)
Sep 29, 2005 5.484 5.493 5.403 5.449 135,955 +0.00(+0.07%)
Sep 28, 2005 5.377 5.472 5.377 5.445 159,440 +0.07(+1.21%)
Sep 27, 2005 5.430 5.440 5.365 5.380 288,611 -0.02(-0.35%)
Sep 26, 2005 5.392 5.399 5.350 5.399 347,847 +0.00(+0.00%)
Sep 23, 2005 5.399 5.407 5.369 5.399 178,490 -0.07(-1.19%)
Sep 22, 2005 5.499 5.518 5.426 5.465 150,307 -0.05(-0.97%)
Sep 21, 2005 5.514 5.522 5.484 5.518 170,400 +0.00(+0.00%)
Sep 20, 2005 5.480 5.522 5.465 5.518 145,610 +0.04(+0.70%)
Sep 19, 2005 5.488 5.518 5.468 5.480 100,726 +0.02(+0.28%)
Sep 16, 2005 5.472 5.495 5.430 5.465 68,108 -0.02(-0.41%)
Sep 15, 2005 5.518 5.526 5.468 5.488 101,770 -0.04(-0.69%)
Sep 14, 2005 5.480 5.537 5.480 5.526 101,509 +0.03(+0.49%)
Sep 13, 2005 5.549 5.564 5.484 5.499 215,545 -0.12(-2.18%)
Sep 12, 2005 5.626 5.633 5.587 5.622 137,520 +0.01(+0.14%)
Sep 09, 2005 5.618 5.626 5.583 5.614 120,820 +0.00(+0.00%)
Sep 08, 2005 5.587 5.614 5.572 5.614 153,960 +0.02(+0.41%)
Sep 07, 2005 5.595 5.610 5.511 5.591 294,091 -0.00(-0.07%)
Sep 06, 2005 5.606 5.618 5.549 5.595 204,324 -0.02(-0.34%)
Sep 02, 2005 5.564 5.614 5.557 5.614 117,166 +0.06(+1.03%)
Sep 01, 2005 5.568 5.576 5.545 5.557 210,326 -0.03(-0.48%)
Aug 31, 2005 5.580 5.613 5.560 5.583 144,566 +0.01(+0.14%)
Aug 30, 2005 5.537 5.576 5.526 5.576 148,480 +0.02(+0.41%)
Aug 29, 2005 5.526 5.599 5.526 5.553 133,084 +0.03(+0.56%)
Aug 26, 2005 5.537 5.576 5.518 5.522 129,953 -0.03(-0.62%)
Aug 25, 2005 5.564 5.576 5.518 5.557 159,962 +0.00(+0.07%)
Aug 24, 2005 5.549 5.610 5.522 5.553 149,263 -0.00(-0.07%)
Aug 23, 2005 5.553 5.641 5.537 5.557 206,933 +0.00(+0.00%)
Aug 22, 2005 5.549 5.576 5.518 5.557 101,248 +0.01(+0.14%)
Aug 19, 2005 5.557 5.595 5.530 5.549 205,368 +0.00(+0.00%)
Aug 18, 2005 5.503 5.557 5.488 5.549 133,345 +0.06(+1.12%)
Aug 17, 2005 5.488 5.511 5.461 5.488 145,088 +0.02(+0.28%)
Aug 16, 2005 5.468 5.480 5.442 5.472 229,897 -0.01(-0.14%)
Aug 15, 2005 5.549 5.557 5.461 5.480 155,004 -0.06(-1.04%)
Aug 12, 2005 5.503 5.572 5.476 5.537 174,314 +0.03(+0.56%)
Aug 11, 2005 5.537 5.572 5.495 5.507 134,650 -0.05(-0.90%)
Aug 10, 2005 5.526 5.557 5.503 5.557 169,095 +0.03(+0.55%)
Aug 09, 2005 5.518 5.557 5.495 5.526 176,402 +0.00(+0.00%)
Aug 08, 2005 5.606 5.614 5.526 5.526 184,752 -0.10(-1.77%)
Aug 05, 2005 5.614 5.628 5.576 5.626 187,884 +0.00(+0.00%)
Aug 04, 2005 5.580 5.626 5.572 5.626 148,741 +0.03(+0.48%)
Aug 03, 2005 5.606 5.622 5.572 5.599 167,008 -0.02(-0.27%)
Aug 02, 2005 5.614 5.633 5.574 5.614 134,128 -0.01(-0.20%)
Aug 01, 2005 5.587 5.629 5.572 5.626 174,836 +0.04(+0.69%)
Jul 29, 2005 5.591 5.599 5.545 5.587 196,234 +0.02(+0.28%)
Jul 28, 2005 5.583 5.610 5.560 5.572 184,752 -0.02(-0.27%)
Jul 27, 2005 5.568 5.595 5.568 5.587 206,672 -0.01(-0.14%)
Jul 26, 2005 5.568 5.633 5.557 5.595 284,697 +0.03(+0.55%)
Jul 25, 2005 5.545 5.572 5.540 5.564 198,322 +0.00(+0.00%)
Jul 22, 2005 5.549 5.565 5.534 5.564 156,048 +0.03(+0.55%)
Jul 21, 2005 5.572 5.572 5.526 5.534 226,766 -0.04(-0.69%)
Jul 20, 2005 5.572 5.572 5.530 5.572 194,408 +0.00(+0.00%)
Jul 19, 2005 5.534 5.572 5.526 5.572 310,270 +0.03(+0.62%)
Jul 18, 2005 5.560 5.583 5.526 5.537 253,122 -0.05(-0.96%)
Jul 15, 2005 5.595 5.603 5.564 5.591 285,218 -0.01(-0.13%)
Jul 14, 2005 5.591 5.619 5.557 5.598 265,125 +0.01(+0.20%)
Jul 13, 2005 5.568 5.591 5.534 5.587 300,875 +0.01(+0.21%)
Jul 12, 2005 5.614 5.645 5.567 5.576 323,578 -0.03(-0.55%)
Jul 11, 2005 5.580 5.610 5.560 5.606 418,303 +0.05(+0.83%)
Jul 08, 2005 5.564 5.595 5.534 5.560 338,974 +0.03(+0.48%)
Jul 07, 2005 5.541 5.549 5.507 5.534 161,789 +0.03(+0.56%)
Jul 06, 2005 5.480 5.530 5.476 5.503 263,299 +0.02(+0.42%)
Jul 05, 2005 5.518 5.530 5.468 5.480 441,267 -0.04(-0.69%)
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.