Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.250 5.315 5.231 5.281 199,627 +0.03(+0.58%)
Apr 28, 2005 5.212 5.250 5.181 5.250 121,602 +0.06(+1.18%)
Apr 27, 2005 5.185 5.223 5.167 5.189 97,856 +0.03(+0.67%)
Apr 26, 2005 5.193 5.223 5.143 5.154 103,075 -0.05(-1.03%)
Apr 25, 2005 5.216 5.238 5.183 5.208 95,507 +0.00(+0.07%)
Apr 22, 2005 5.200 5.204 5.154 5.204 98,117 +0.01(+0.22%)
Apr 21, 2005 5.173 5.196 5.154 5.193 82,199 -0.01(-0.22%)
Apr 20, 2005 5.204 5.212 5.154 5.204 70,717 +0.02(+0.30%)
Apr 19, 2005 5.150 5.229 5.147 5.189 83,765 +0.02(+0.30%)
Apr 18, 2005 5.135 5.219 5.117 5.173 93,420 +0.01(+0.15%)
Apr 15, 2005 5.185 5.242 5.089 5.166 146,132 -0.04(-0.81%)
Apr 14, 2005 5.185 5.231 5.154 5.208 122,385 -0.03(-0.51%)
Apr 13, 2005 5.223 5.256 5.189 5.235 86,635 +0.00(+0.00%)
Apr 12, 2005 5.135 5.262 5.135 5.235 120,559 +0.07(+1.41%)
Apr 11, 2005 5.120 5.173 5.104 5.162 115,079 +0.03(+0.52%)
Apr 08, 2005 5.135 5.173 5.093 5.135 102,292 -0.02(-0.37%)
Apr 07, 2005 5.162 5.166 5.127 5.154 128,126 -0.02(-0.44%)
Apr 06, 2005 5.177 5.212 5.173 5.177 104,902 -0.01(-0.15%)
Apr 05, 2005 5.177 5.204 5.166 5.185 114,296 +0.00(+0.07%)
Apr 04, 2005 5.162 5.204 5.139 5.181 122,385 -0.00(-0.07%)
Apr 01, 2005 5.158 5.250 5.143 5.185 87,679 +0.07(+1.27%)
Mar 31, 2005 5.124 5.154 5.078 5.120 134,128 +0.00(+0.07%)
Mar 30, 2005 5.058 5.131 5.039 5.116 132,301 +0.07(+1.37%)
Mar 29, 2005 5.055 5.055 5.024 5.047 110,121 +0.00(+0.08%)
Mar 28, 2005 5.043 5.112 5.020 5.043 160,484 -0.00(-0.08%)
Mar 24, 2005 5.032 5.074 5.009 5.047 159,962 +0.01(+0.15%)
Mar 23, 2005 5.035 5.047 5.005 5.039 283,392 -0.01(-0.15%)
Mar 22, 2005 5.139 5.166 5.020 5.047 326,449 -0.10(-1.94%)
Mar 21, 2005 5.143 5.170 5.139 5.147 188,667 -0.02(-0.37%)
Mar 18, 2005 5.173 5.200 5.139 5.166 168,834 -0.04(-0.81%)
Mar 17, 2005 5.212 5.219 5.177 5.208 134,650 +0.00(+0.07%)
Mar 16, 2005 5.258 5.258 5.193 5.204 203,280 -0.07(-1.24%)
Mar 15, 2005 5.288 5.308 5.265 5.269 102,292 -0.02(-0.43%)
Mar 14, 2005 5.258 5.311 5.254 5.292 138,042 +0.03(+0.51%)
Mar 11, 2005 5.331 5.331 5.265 5.265 223,895 -0.07(-1.36%)
Mar 10, 2005 5.365 5.373 5.334 5.338 141,174 -0.01(-0.14%)
Mar 09, 2005 5.442 5.442 5.346 5.346 204,585 -0.08(-1.41%)
Mar 08, 2005 5.434 5.453 5.419 5.422 147,698 -0.01(-0.21%)
Mar 07, 2005 5.422 5.449 5.422 5.434 117,949 +0.00(+0.07%)
Mar 04, 2005 5.415 5.442 5.384 5.430 142,478 +0.05(+1.00%)
Mar 03, 2005 5.434 5.438 5.377 5.377 127,865 -0.05(-0.85%)
Mar 02, 2005 5.377 5.422 5.377 5.422 164,137 +0.04(+0.71%)
Mar 01, 2005 5.411 5.434 5.380 5.384 226,766 -0.03(-0.50%)
Feb 28, 2005 5.403 5.419 5.384 5.411 123,951 +0.01(+0.14%)
Feb 25, 2005 5.388 5.407 5.380 5.403 120,037 +0.03(+0.57%)
Feb 24, 2005 5.334 5.388 5.334 5.373 114,035 +0.02(+0.29%)
Feb 23, 2005 5.342 5.380 5.334 5.357 141,435 -0.00(-0.07%)
Feb 22, 2005 5.334 5.380 5.300 5.361 139,608 +0.01(+0.14%)
Feb 18, 2005 5.422 5.422 5.323 5.354 187,101 -0.05(-0.85%)
Feb 17, 2005 5.422 5.430 5.377 5.399 195,451 -0.01(-0.21%)
Feb 16, 2005 5.465 5.472 5.384 5.411 212,152 -0.02(-0.35%)
Feb 15, 2005 5.411 5.461 5.411 5.430 211,630 -0.02(-0.35%)
Feb 14, 2005 5.449 5.465 5.407 5.449 328,014 +0.02(+0.28%)
Feb 11, 2005 5.373 5.453 5.357 5.434 354,631 -0.01(-0.21%)
Feb 10, 2005 5.415 5.445 5.415 5.445 240,074 +0.02(+0.42%)
Feb 09, 2005 5.426 5.430 5.399 5.422 150,307 +0.01(+0.14%)
Feb 08, 2005 5.380 5.430 5.380 5.415 190,754 +0.02(+0.43%)
Feb 07, 2005 5.403 5.422 5.365 5.392 204,063 +0.03(+0.50%)
Feb 04, 2005 5.346 5.403 5.327 5.365 246,337 +0.02(+0.36%)
Feb 03, 2005 5.346 5.346 5.319 5.346 173,010 +0.00(+0.00%)
Feb 02, 2005 5.338 5.346 5.311 5.346 159,179 +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.