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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.322 5.389 5.303 5.354 196,909 +0.03(+0.58%)
Apr 28, 2005 5.284 5.322 5.253 5.322 119,947 +0.06(+1.18%)
Apr 27, 2005 5.256 5.295 5.238 5.260 96,524 +0.03(+0.67%)
Apr 26, 2005 5.264 5.295 5.214 5.225 101,672 -0.05(-1.03%)
Apr 25, 2005 5.288 5.311 5.255 5.280 94,207 +0.00(+0.07%)
Apr 22, 2005 5.272 5.276 5.225 5.276 96,781 +0.01(+0.22%)
Apr 21, 2005 5.245 5.268 5.225 5.264 81,080 -0.01(-0.22%)
Apr 20, 2005 5.276 5.284 5.225 5.276 69,754 +0.02(+0.30%)
Apr 19, 2005 5.221 5.302 5.218 5.260 82,624 +0.02(+0.30%)
Apr 18, 2005 5.206 5.291 5.188 5.245 92,148 +0.01(+0.15%)
Apr 15, 2005 5.256 5.315 5.159 5.237 144,142 -0.04(-0.81%)
Apr 14, 2005 5.256 5.303 5.225 5.280 120,719 -0.03(-0.51%)
Apr 13, 2005 5.295 5.329 5.260 5.307 85,456 +0.00(+0.00%)
Apr 12, 2005 5.206 5.334 5.206 5.307 118,917 +0.07(+1.41%)
Apr 11, 2005 5.190 5.245 5.175 5.233 113,512 +0.03(+0.52%)
Apr 08, 2005 5.206 5.245 5.163 5.206 100,899 -0.02(-0.37%)
Apr 07, 2005 5.233 5.237 5.198 5.225 126,382 -0.02(-0.44%)
Apr 06, 2005 5.249 5.284 5.245 5.249 103,473 -0.01(-0.15%)
Apr 05, 2005 5.249 5.276 5.237 5.256 112,740 +0.00(+0.07%)
Apr 04, 2005 5.233 5.276 5.210 5.253 120,719 -0.00(-0.07%)
Apr 01, 2005 5.229 5.322 5.214 5.256 86,485 +0.07(+1.27%)
Mar 31, 2005 5.194 5.225 5.148 5.190 132,302 +0.00(+0.08%)
Mar 30, 2005 5.128 5.202 5.109 5.187 130,500 +0.07(+1.37%)
Mar 29, 2005 5.124 5.124 5.093 5.117 108,621 +0.00(+0.08%)
Mar 28, 2005 5.113 5.183 5.089 5.113 158,299 -0.00(-0.08%)
Mar 24, 2005 5.101 5.144 5.078 5.117 157,784 +0.01(+0.15%)
Mar 23, 2005 5.105 5.117 5.074 5.109 279,534 -0.01(-0.15%)
Mar 22, 2005 5.210 5.237 5.089 5.117 322,004 -0.10(-1.94%)
Mar 21, 2005 5.214 5.241 5.210 5.218 186,098 -0.02(-0.37%)
Mar 18, 2005 5.245 5.272 5.210 5.237 166,536 -0.04(-0.81%)
Mar 17, 2005 5.284 5.291 5.249 5.280 132,817 +0.00(+0.07%)
Mar 16, 2005 5.330 5.330 5.264 5.276 200,512 -0.07(-1.24%)
Mar 15, 2005 5.361 5.381 5.338 5.342 100,899 -0.02(-0.43%)
Mar 14, 2005 5.330 5.385 5.326 5.365 136,163 +0.03(+0.51%)
Mar 11, 2005 5.404 5.404 5.338 5.338 220,847 -0.07(-1.36%)
Mar 10, 2005 5.439 5.447 5.408 5.412 139,252 -0.01(-0.14%)
Mar 09, 2005 5.517 5.517 5.420 5.420 201,799 -0.08(-1.41%)
Mar 08, 2005 5.509 5.528 5.493 5.497 145,687 -0.01(-0.21%)
Mar 07, 2005 5.497 5.525 5.497 5.509 116,343 +0.00(+0.07%)
Mar 04, 2005 5.490 5.517 5.458 5.505 140,539 +0.05(+1.00%)
Mar 03, 2005 5.509 5.513 5.451 5.451 126,124 -0.05(-0.85%)
Mar 02, 2005 5.451 5.497 5.451 5.497 161,903 +0.04(+0.71%)
Mar 01, 2005 5.486 5.509 5.455 5.458 223,678 -0.03(-0.50%)
Feb 28, 2005 5.478 5.493 5.458 5.486 122,263 +0.01(+0.14%)
Feb 25, 2005 5.462 5.482 5.455 5.478 118,402 +0.03(+0.57%)
Feb 24, 2005 5.408 5.462 5.408 5.447 112,482 +0.02(+0.29%)
Feb 23, 2005 5.416 5.455 5.408 5.431 139,509 -0.00(-0.07%)
Feb 22, 2005 5.408 5.455 5.373 5.435 137,707 +0.01(+0.14%)
Feb 18, 2005 5.497 5.497 5.396 5.427 184,554 -0.05(-0.85%)
Feb 17, 2005 5.497 5.505 5.451 5.474 192,790 -0.01(-0.21%)
Feb 16, 2005 5.540 5.548 5.458 5.486 209,264 -0.02(-0.35%)
Feb 15, 2005 5.486 5.536 5.486 5.505 208,749 -0.02(-0.35%)
Feb 14, 2005 5.525 5.540 5.482 5.525 323,549 +0.02(+0.28%)
Feb 11, 2005 5.447 5.528 5.431 5.509 349,803 -0.01(-0.21%)
Feb 10, 2005 5.490 5.521 5.490 5.521 236,805 +0.02(+0.42%)
Feb 09, 2005 5.501 5.505 5.474 5.497 148,261 +0.01(+0.14%)
Feb 08, 2005 5.455 5.505 5.455 5.490 188,157 +0.02(+0.43%)
Feb 07, 2005 5.478 5.497 5.439 5.466 201,285 +0.03(+0.50%)
Feb 04, 2005 5.420 5.478 5.400 5.439 242,983 +0.02(+0.36%)
Feb 03, 2005 5.420 5.420 5.392 5.420 170,654 +0.00(+0.00%)
Feb 02, 2005 5.412 5.420 5.385 5.420 157,012 +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.