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

BlackRock Core Bond Trust (NY: BHK )

10.46 +0.02 (+0.14%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 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 (%)
Jan 31, 2005 5.416 5.420 5.392 5.416 173,228 +0.00(+0.07%)
Jan 28, 2005 5.392 5.412 5.369 5.412 176,832 +0.02(+0.43%)
Jan 27, 2005 5.373 5.396 5.338 5.389 117,373 +0.01(+0.14%)
Jan 26, 2005 5.400 5.404 5.377 5.381 148,775 -0.02(-0.29%)
Jan 25, 2005 5.404 5.404 5.373 5.396 131,272 -0.01(-0.14%)
Jan 24, 2005 5.373 5.408 5.373 5.404 195,622 +0.00(+0.07%)
Jan 21, 2005 5.389 5.404 5.381 5.400 154,953 +0.01(+0.14%)
Jan 20, 2005 5.404 5.404 5.381 5.392 194,335 -0.01(-0.22%)
Jan 19, 2005 5.431 5.431 5.373 5.404 185,069 -0.00(-0.07%)
Jan 18, 2005 5.373 5.416 5.369 5.408 140,539 +0.03(+0.51%)
Jan 14, 2005 5.369 5.416 5.365 5.381 152,379 +0.00(+0.00%)
Jan 13, 2005 5.400 5.400 5.354 5.381 116,343 -0.01(-0.22%)
Jan 12, 2005 5.338 5.396 5.322 5.392 255,853 +0.04(+0.73%)
Jan 11, 2005 5.381 5.385 5.315 5.354 150,577 -0.01(-0.22%)
Jan 10, 2005 5.338 5.377 5.322 5.365 157,270 +0.03(+0.58%)
Jan 07, 2005 5.342 5.342 5.307 5.334 97,811 +0.01(+0.22%)
Jan 06, 2005 5.342 5.346 5.303 5.322 142,598 -0.01(-0.15%)
Jan 05, 2005 5.284 5.330 5.272 5.330 220,075 +0.03(+0.66%)
Jan 04, 2005 5.315 5.322 5.276 5.295 210,036 +0.00(+0.07%)
Jan 03, 2005 5.272 5.291 5.241 5.291 124,065 +0.03(+0.52%)
Dec 31, 2004 5.264 5.276 5.245 5.264 140,796 +0.03(+0.59%)
Dec 30, 2004 5.241 5.268 5.218 5.233 150,320 -0.01(-0.15%)
Dec 29, 2004 5.233 5.241 5.206 5.241 184,554 +0.03(+0.52%)
Dec 28, 2004 5.225 5.229 5.190 5.214 262,288 -0.11(-2.04%)
Dec 27, 2004 5.326 5.326 5.303 5.322 153,151 +0.01(+0.15%)
Dec 23, 2004 5.322 5.334 5.311 5.315 119,689 +0.00(+0.07%)
Dec 22, 2004 5.338 5.342 5.303 5.311 137,707 -0.02(-0.44%)
Dec 21, 2004 5.299 5.334 5.291 5.334 161,131 +0.03(+0.51%)
Dec 20, 2004 5.315 5.322 5.288 5.307 197,166 +0.01(+0.15%)
Dec 17, 2004 5.280 5.311 5.276 5.299 139,252 +0.00(+0.07%)
Dec 16, 2004 5.307 5.322 5.288 5.295 215,441 -0.02(-0.29%)
Dec 15, 2004 5.303 5.311 5.291 5.311 208,492 +0.01(+0.22%)
Dec 14, 2004 5.315 5.319 5.291 5.299 176,832 +0.00(+0.00%)
Dec 13, 2004 5.295 5.350 5.295 5.299 157,012 -0.07(-1.23%)
Dec 10, 2004 5.342 5.385 5.322 5.365 221,619 +0.03(+0.66%)
Dec 09, 2004 5.311 5.354 5.311 5.330 141,311 -0.00(-0.07%)
Dec 08, 2004 5.330 5.338 5.303 5.334 166,536 +0.02(+0.37%)
Dec 07, 2004 5.342 5.346 5.299 5.315 153,923 +0.00(+0.07%)
Dec 06, 2004 5.342 5.354 5.299 5.311 169,367 -0.00(-0.07%)
Dec 03, 2004 5.350 5.354 5.303 5.315 270,267 +0.00(+0.07%)
Dec 02, 2004 5.295 5.361 5.291 5.311 212,095 -0.01(-0.22%)
Dec 01, 2004 5.334 5.357 5.295 5.322 167,051 -0.01(-0.15%)
Nov 30, 2004 5.369 5.369 5.322 5.330 217,501 -0.02(-0.36%)
Nov 29, 2004 5.400 5.412 5.326 5.350 214,154 -0.05(-1.01%)
Nov 26, 2004 5.412 5.416 5.400 5.404 67,695 +0.00(+0.00%)
Nov 24, 2004 5.381 5.404 5.357 5.404 93,435 +0.03(+0.58%)
Nov 23, 2004 5.369 5.377 5.338 5.373 152,636 +0.01(+0.22%)
Nov 22, 2004 5.385 5.385 5.346 5.361 268,980 -0.01(-0.14%)
Nov 19, 2004 5.357 5.385 5.350 5.369 136,163 -0.01(-0.14%)
Nov 18, 2004 5.365 5.381 5.334 5.377 134,619 +0.00(+0.07%)
Nov 17, 2004 5.396 5.396 5.354 5.373 218,015 +0.00(+0.00%)
Nov 16, 2004 5.392 5.392 5.346 5.373 166,021 +0.02(+0.36%)
Nov 15, 2004 5.330 5.381 5.307 5.354 211,066 +0.02(+0.44%)
Nov 12, 2004 5.307 5.338 5.291 5.330 210,036 +0.03(+0.66%)
Nov 11, 2004 5.322 5.326 5.291 5.295 188,415 -0.02(-0.44%)
Nov 10, 2004 5.307 5.319 5.276 5.319 103,473 +0.00(+0.00%)
Nov 09, 2004 5.326 5.350 5.311 5.319 271,039 -0.01(-0.15%)
Nov 08, 2004 5.322 5.338 5.307 5.326 225,737 -0.02(-0.36%)
Nov 05, 2004 5.400 5.427 5.311 5.346 363,703 -0.12(-2.27%)
Nov 04, 2004 5.482 5.497 5.466 5.470 167,823 +0.00(+0.00%)
Nov 03, 2004 5.470 5.478 5.439 5.470 190,989 +0.01(+0.21%)
Nov 02, 2004 5.455 5.474 5.431 5.458 143,370 +0.02(+0.29%)
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.