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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.556 5.575 5.505 5.548 139,509 +0.02(+0.42%)
Sep 29, 2005 5.559 5.568 5.478 5.525 134,104 +0.00(+0.07%)
Sep 28, 2005 5.451 5.548 5.451 5.521 157,270 +0.07(+1.21%)
Sep 27, 2005 5.505 5.515 5.439 5.455 284,681 -0.02(-0.35%)
Sep 26, 2005 5.466 5.474 5.424 5.474 343,111 +0.00(+0.00%)
Sep 23, 2005 5.474 5.482 5.443 5.474 176,060 -0.07(-1.19%)
Sep 22, 2005 5.575 5.594 5.501 5.540 148,261 -0.05(-0.97%)
Sep 21, 2005 5.591 5.598 5.559 5.594 168,080 +0.00(+0.00%)
Sep 20, 2005 5.556 5.598 5.540 5.594 143,627 +0.04(+0.70%)
Sep 19, 2005 5.563 5.594 5.544 5.556 99,355 +0.02(+0.27%)
Sep 16, 2005 5.548 5.571 5.505 5.540 67,180 -0.02(-0.41%)
Sep 15, 2005 5.594 5.602 5.544 5.563 100,385 -0.04(-0.69%)
Sep 14, 2005 5.556 5.614 5.556 5.602 100,127 +0.03(+0.49%)
Sep 13, 2005 5.626 5.641 5.559 5.575 212,610 -0.12(-2.18%)
Sep 12, 2005 5.703 5.711 5.664 5.699 135,648 +0.01(+0.14%)
Sep 09, 2005 5.695 5.703 5.660 5.692 119,175 +0.00(+0.00%)
Sep 08, 2005 5.664 5.692 5.649 5.692 151,864 +0.02(+0.41%)
Sep 07, 2005 5.672 5.688 5.587 5.668 290,087 -0.00(-0.07%)
Sep 06, 2005 5.684 5.695 5.626 5.672 201,542 -0.02(-0.34%)
Sep 02, 2005 5.641 5.692 5.633 5.692 115,571 +0.06(+1.03%)
Sep 01, 2005 5.645 5.653 5.622 5.633 207,462 -0.03(-0.48%)
Aug 31, 2005 5.657 5.691 5.637 5.660 142,598 +0.01(+0.14%)
Aug 30, 2005 5.614 5.653 5.602 5.653 146,459 +0.02(+0.41%)
Aug 29, 2005 5.602 5.676 5.602 5.629 131,272 +0.03(+0.56%)
Aug 26, 2005 5.614 5.653 5.594 5.598 128,184 -0.03(-0.62%)
Aug 25, 2005 5.641 5.653 5.594 5.633 157,784 +0.00(+0.07%)
Aug 24, 2005 5.626 5.688 5.598 5.629 147,231 -0.00(-0.07%)
Aug 23, 2005 5.629 5.719 5.614 5.633 204,116 +0.00(+0.00%)
Aug 22, 2005 5.626 5.653 5.594 5.633 99,870 +0.01(+0.14%)
Aug 19, 2005 5.633 5.672 5.606 5.626 202,572 +0.00(+0.00%)
Aug 18, 2005 5.579 5.633 5.563 5.626 131,530 +0.06(+1.12%)
Aug 17, 2005 5.563 5.587 5.536 5.563 143,113 +0.02(+0.28%)
Aug 16, 2005 5.544 5.556 5.517 5.548 226,767 -0.01(-0.14%)
Aug 15, 2005 5.626 5.633 5.536 5.556 152,894 -0.06(-1.04%)
Aug 12, 2005 5.579 5.649 5.552 5.614 171,941 +0.03(+0.56%)
Aug 11, 2005 5.614 5.649 5.571 5.583 132,817 -0.05(-0.90%)
Aug 10, 2005 5.602 5.633 5.579 5.633 166,793 +0.03(+0.55%)
Aug 09, 2005 5.594 5.633 5.571 5.602 174,000 +0.00(+0.00%)
Aug 08, 2005 5.684 5.692 5.602 5.602 182,237 -0.10(-1.77%)
Aug 05, 2005 5.692 5.706 5.653 5.703 185,326 +0.00(+0.00%)
Aug 04, 2005 5.657 5.703 5.649 5.703 146,716 +0.03(+0.48%)
Aug 03, 2005 5.684 5.699 5.649 5.676 164,734 -0.02(-0.27%)
Aug 02, 2005 5.692 5.711 5.651 5.692 132,302 -0.01(-0.20%)
Aug 01, 2005 5.664 5.707 5.649 5.703 172,456 +0.04(+0.69%)
Jul 29, 2005 5.668 5.676 5.622 5.664 193,563 +0.02(+0.28%)
Jul 28, 2005 5.660 5.688 5.637 5.649 182,237 -0.02(-0.27%)
Jul 27, 2005 5.645 5.672 5.645 5.664 203,859 -0.01(-0.14%)
Jul 26, 2005 5.645 5.711 5.633 5.672 280,821 +0.03(+0.55%)
Jul 25, 2005 5.622 5.649 5.617 5.641 195,622 +0.00(+0.00%)
Jul 22, 2005 5.626 5.642 5.610 5.641 153,923 +0.03(+0.55%)
Jul 21, 2005 5.649 5.649 5.602 5.610 223,678 -0.04(-0.69%)
Jul 20, 2005 5.649 5.649 5.606 5.649 191,761 +0.00(+0.00%)
Jul 19, 2005 5.610 5.649 5.602 5.649 306,045 +0.03(+0.62%)
Jul 18, 2005 5.637 5.660 5.602 5.614 249,675 -0.05(-0.96%)
Jul 15, 2005 5.672 5.680 5.641 5.668 281,335 -0.01(-0.13%)
Jul 14, 2005 5.668 5.697 5.633 5.676 261,516 +0.01(+0.20%)
Jul 13, 2005 5.645 5.668 5.610 5.664 296,779 +0.01(+0.21%)
Jul 12, 2005 5.692 5.723 5.644 5.653 319,173 -0.03(-0.55%)
Jul 11, 2005 5.657 5.688 5.637 5.684 412,608 +0.05(+0.83%)
Jul 08, 2005 5.641 5.672 5.610 5.637 334,359 +0.03(+0.48%)
Jul 07, 2005 5.618 5.626 5.583 5.610 159,586 +0.03(+0.56%)
Jul 06, 2005 5.556 5.606 5.552 5.579 259,714 +0.02(+0.42%)
Jul 05, 2005 5.594 5.606 5.544 5.556 435,259 -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.