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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.072 5.111 5.025 5.025 203,790 -0.03(-0.54%)
Mar 30, 2006 5.122 5.126 5.044 5.052 169,053 -0.06(-1.14%)
Mar 29, 2006 5.114 5.130 5.091 5.111 130,713 -0.02(-0.38%)
Mar 28, 2006 5.169 5.181 5.111 5.130 117,076 -0.05(-0.90%)
Mar 27, 2006 5.130 5.208 5.130 5.177 90,316 +0.02(+0.38%)
Mar 24, 2006 5.134 5.208 5.134 5.157 135,860 +0.00(+0.08%)
Mar 23, 2006 5.122 5.173 5.122 5.153 138,433 +0.02(+0.30%)
Mar 22, 2006 5.114 5.161 5.114 5.138 90,058 +0.02(+0.46%)
Mar 21, 2006 5.118 5.165 5.111 5.114 149,497 -0.03(-0.60%)
Mar 20, 2006 5.181 5.218 5.130 5.146 113,988 -0.05(-1.05%)
Mar 17, 2006 5.149 5.208 5.138 5.200 131,485 +0.02(+0.45%)
Mar 16, 2006 5.099 5.200 5.097 5.177 127,368 +0.06(+1.22%)
Mar 15, 2006 5.099 5.114 5.091 5.114 119,906 -0.01(-0.15%)
Mar 14, 2006 5.118 5.130 5.099 5.122 134,058 -0.00(-0.08%)
Mar 13, 2006 5.114 5.169 5.114 5.126 160,047 -0.02(-0.38%)
Mar 10, 2006 5.122 5.149 5.099 5.146 93,403 +0.05(+0.91%)
Mar 09, 2006 5.091 5.153 5.073 5.099 123,509 -0.00(-0.08%)
Mar 08, 2006 5.122 5.165 5.056 5.103 193,240 -0.05(-0.91%)
Mar 07, 2006 5.200 5.204 5.149 5.149 134,573 -0.06(-1.19%)
Mar 06, 2006 5.247 5.262 5.196 5.212 121,965 -0.03(-0.67%)
Mar 03, 2006 5.258 5.269 5.239 5.247 155,930 -0.02(-0.37%)
Mar 02, 2006 5.247 5.274 5.243 5.266 99,064 +0.01(+0.22%)
Mar 01, 2006 5.231 5.270 5.229 5.254 141,520 +0.01(+0.22%)
Feb 28, 2006 5.235 5.262 5.227 5.243 142,807 +0.01(+0.15%)
Feb 27, 2006 5.247 5.285 5.231 5.235 150,784 -0.03(-0.59%)
Feb 24, 2006 5.247 5.285 5.231 5.266 109,614 +0.02(+0.37%)
Feb 23, 2006 5.274 5.285 5.229 5.247 81,567 -0.03(-0.52%)
Feb 22, 2006 5.215 5.285 5.211 5.274 112,444 +0.03(+0.52%)
Feb 21, 2006 5.192 5.247 5.192 5.247 260,141 +0.03(+0.67%)
Feb 17, 2006 5.266 5.274 5.212 5.212 119,134 -0.04(-0.74%)
Feb 16, 2006 5.231 5.258 5.215 5.250 89,801 +0.02(+0.30%)
Feb 15, 2006 5.227 5.258 5.219 5.235 133,544 -0.01(-0.15%)
Feb 14, 2006 5.247 5.258 5.208 5.243 119,392 -0.03(-0.52%)
Feb 13, 2006 5.173 5.274 5.171 5.270 137,661 +0.03(+0.52%)
Feb 10, 2006 5.208 5.285 5.192 5.243 104,982 +0.05(+1.05%)
Feb 09, 2006 5.196 5.258 5.184 5.188 218,456 -0.02(-0.30%)
Feb 08, 2006 5.153 5.239 5.153 5.204 150,526 +0.04(+0.75%)
Feb 07, 2006 5.200 5.200 5.165 5.165 137,661 -0.03(-0.61%)
Feb 06, 2006 5.188 5.254 5.134 5.197 127,368 -0.00(-0.06%)
Feb 03, 2006 5.215 5.227 5.169 5.200 144,608 -0.03(-0.67%)
Feb 02, 2006 5.208 5.250 5.196 5.235 167,251 +0.02(+0.45%)
Feb 01, 2006 5.204 5.250 5.196 5.212 191,953 +0.00(+0.07%)
Jan 31, 2006 5.223 5.243 5.208 5.208 67,415 +0.00(+0.07%)
Jan 30, 2006 5.223 5.243 5.188 5.204 149,754 +0.02(+0.37%)
Jan 27, 2006 5.212 5.278 5.184 5.184 133,544 -0.02(-0.37%)
Jan 26, 2006 5.235 5.270 5.200 5.204 148,210 -0.02(-0.37%)
Jan 25, 2006 5.266 5.266 5.201 5.223 168,023 -0.01(-0.22%)
Jan 24, 2006 5.200 5.262 5.200 5.235 116,047 +0.02(+0.30%)
Jan 23, 2006 5.239 5.282 5.197 5.219 116,819 -0.04(-0.81%)
Jan 20, 2006 5.247 5.270 5.227 5.262 108,585 +0.01(+0.15%)
Jan 19, 2006 5.254 5.278 5.208 5.254 119,392 +0.00(+0.07%)
Jan 18, 2006 5.169 5.278 5.149 5.250 195,298 +0.07(+1.27%)
Jan 17, 2006 5.177 5.200 5.146 5.184 170,082 -0.00(-0.07%)
Jan 13, 2006 5.239 5.239 5.173 5.188 137,918 -0.05(-0.96%)
Jan 12, 2006 5.208 5.247 5.176 5.239 104,982 +0.03(+0.60%)
Jan 11, 2006 5.161 5.208 5.159 5.208 117,076 +0.04(+0.75%)
Jan 10, 2006 5.157 5.200 5.134 5.169 122,994 +0.02(+0.45%)
Jan 09, 2006 5.169 5.177 5.144 5.146 141,778 -0.04(-0.75%)
Jan 06, 2006 5.149 5.208 5.149 5.184 107,041 +0.01(+0.23%)
Jan 05, 2006 5.169 5.208 5.138 5.173 130,456 -0.02(-0.37%)
Jan 04, 2006 5.060 5.208 5.060 5.192 165,965 +0.08(+1.52%)
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.