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 (%)
Apr 29, 2005 5.285 5.350 5.265 5.315 198,322 +0.03(+0.58%)
Apr 28, 2005 5.246 5.285 5.215 5.285 120,808 +0.06(+1.18%)
Apr 27, 2005 5.219 5.258 5.201 5.223 97,216 +0.03(+0.67%)
Apr 26, 2005 5.227 5.258 5.177 5.188 102,401 -0.05(-1.03%)
Apr 25, 2005 5.250 5.273 5.217 5.242 94,883 +0.00(+0.07%)
Apr 22, 2005 5.234 5.238 5.188 5.238 97,476 +0.01(+0.22%)
Apr 21, 2005 5.207 5.231 5.188 5.227 81,662 -0.01(-0.22%)
Apr 20, 2005 5.238 5.246 5.188 5.238 70,255 +0.02(+0.30%)
Apr 19, 2005 5.184 5.264 5.180 5.223 83,217 +0.02(+0.30%)
Apr 18, 2005 5.169 5.254 5.151 5.207 92,809 +0.01(+0.15%)
Apr 15, 2005 5.219 5.277 5.123 5.200 145,177 -0.04(-0.81%)
Apr 14, 2005 5.219 5.265 5.188 5.242 121,585 -0.03(-0.51%)
Apr 13, 2005 5.258 5.291 5.223 5.269 86,069 +0.00(+0.00%)
Apr 12, 2005 5.169 5.296 5.169 5.269 119,771 +0.07(+1.41%)
Apr 11, 2005 5.153 5.207 5.138 5.196 114,327 +0.03(+0.52%)
Apr 08, 2005 5.169 5.207 5.126 5.169 101,624 -0.02(-0.37%)
Apr 07, 2005 5.196 5.200 5.161 5.188 127,289 -0.02(-0.44%)
Apr 06, 2005 5.211 5.246 5.207 5.211 104,216 -0.01(-0.15%)
Apr 05, 2005 5.211 5.238 5.200 5.219 113,549 +0.00(+0.07%)
Apr 04, 2005 5.196 5.238 5.173 5.215 121,585 -0.00(-0.07%)
Apr 01, 2005 5.192 5.285 5.177 5.219 87,106 +0.07(+1.27%)
Mar 31, 2005 5.157 5.188 5.111 5.153 133,251 +0.00(+0.07%)
Mar 30, 2005 5.092 5.165 5.072 5.150 131,437 +0.07(+1.37%)
Mar 29, 2005 5.088 5.088 5.057 5.080 109,401 +0.00(+0.08%)
Mar 28, 2005 5.076 5.146 5.053 5.076 159,435 -0.00(-0.08%)
Mar 24, 2005 5.065 5.107 5.042 5.080 158,917 +0.01(+0.15%)
Mar 23, 2005 5.069 5.080 5.038 5.072 281,540 -0.01(-0.15%)
Mar 22, 2005 5.173 5.200 5.053 5.080 324,315 -0.10(-1.94%)
Mar 21, 2005 5.177 5.204 5.173 5.180 187,434 -0.02(-0.37%)
Mar 18, 2005 5.207 5.234 5.173 5.200 167,731 -0.04(-0.81%)
Mar 17, 2005 5.246 5.254 5.211 5.242 133,770 +0.00(+0.07%)
Mar 16, 2005 5.292 5.292 5.227 5.238 201,951 -0.07(-1.24%)
Mar 15, 2005 5.323 5.342 5.300 5.304 101,624 -0.02(-0.43%)
Mar 14, 2005 5.292 5.346 5.288 5.327 137,140 +0.03(+0.51%)
Mar 11, 2005 5.366 5.366 5.300 5.300 222,432 -0.07(-1.36%)
Mar 10, 2005 5.400 5.408 5.369 5.373 140,251 -0.01(-0.14%)
Mar 09, 2005 5.477 5.477 5.381 5.381 203,248 -0.08(-1.41%)
Mar 08, 2005 5.470 5.489 5.454 5.458 146,732 -0.01(-0.21%)
Mar 07, 2005 5.458 5.485 5.458 5.470 117,178 +0.00(+0.07%)
Mar 04, 2005 5.450 5.477 5.420 5.466 141,547 +0.05(+1.00%)
Mar 03, 2005 5.470 5.474 5.412 5.412 127,030 -0.05(-0.85%)
Mar 02, 2005 5.412 5.458 5.412 5.458 163,065 +0.04(+0.71%)
Mar 01, 2005 5.447 5.470 5.416 5.420 225,283 -0.03(-0.50%)
Feb 28, 2005 5.439 5.454 5.420 5.447 123,141 +0.01(+0.14%)
Feb 25, 2005 5.423 5.443 5.416 5.439 119,252 +0.03(+0.57%)
Feb 24, 2005 5.369 5.423 5.369 5.408 113,290 +0.02(+0.29%)
Feb 23, 2005 5.377 5.416 5.369 5.393 140,510 -0.00(-0.07%)
Feb 22, 2005 5.369 5.416 5.335 5.396 138,696 +0.01(+0.14%)
Feb 18, 2005 5.458 5.458 5.358 5.389 185,878 -0.05(-0.85%)
Feb 17, 2005 5.458 5.466 5.412 5.435 194,174 -0.01(-0.21%)
Feb 16, 2005 5.501 5.508 5.420 5.447 210,766 -0.02(-0.35%)
Feb 15, 2005 5.447 5.497 5.447 5.466 210,247 -0.02(-0.35%)
Feb 14, 2005 5.485 5.501 5.443 5.485 325,870 +0.02(+0.28%)
Feb 11, 2005 5.408 5.489 5.393 5.470 352,313 -0.01(-0.21%)
Feb 10, 2005 5.450 5.481 5.450 5.481 238,505 +0.02(+0.42%)
Feb 09, 2005 5.462 5.466 5.435 5.458 149,325 +0.01(+0.14%)
Feb 08, 2005 5.416 5.466 5.416 5.450 189,508 +0.02(+0.43%)
Feb 07, 2005 5.439 5.458 5.400 5.427 202,729 +0.03(+0.50%)
Feb 04, 2005 5.381 5.439 5.362 5.400 244,727 +0.02(+0.36%)
Feb 03, 2005 5.381 5.381 5.354 5.381 171,879 +0.00(+0.00%)
Feb 02, 2005 5.373 5.381 5.346 5.381 158,139 +0.03(+0.50%)
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.