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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2005 5.196 5.227 5.149 5.192 132,257 +0.00(+0.07%)
Mar 30, 2005 5.130 5.204 5.111 5.188 130,456 +0.07(+1.37%)
Mar 29, 2005 5.126 5.126 5.095 5.118 108,585 +0.00(+0.08%)
Mar 28, 2005 5.114 5.184 5.091 5.114 158,246 -0.00(-0.08%)
Mar 24, 2005 5.103 5.146 5.079 5.118 157,731 +0.01(+0.15%)
Mar 23, 2005 5.107 5.118 5.076 5.111 279,439 -0.01(-0.15%)
Mar 22, 2005 5.212 5.239 5.091 5.118 321,895 -0.10(-1.94%)
Mar 21, 2005 5.215 5.243 5.212 5.219 186,035 -0.02(-0.37%)
Mar 18, 2005 5.247 5.274 5.212 5.239 166,479 -0.04(-0.81%)
Mar 17, 2005 5.285 5.293 5.250 5.282 132,772 +0.00(+0.07%)
Mar 16, 2005 5.332 5.332 5.266 5.278 200,444 -0.07(-1.24%)
Mar 15, 2005 5.363 5.383 5.340 5.344 100,865 -0.02(-0.43%)
Mar 14, 2005 5.332 5.386 5.328 5.367 136,117 +0.03(+0.51%)
Mar 11, 2005 5.406 5.406 5.340 5.340 220,772 -0.07(-1.36%)
Mar 10, 2005 5.441 5.449 5.410 5.414 139,205 -0.01(-0.14%)
Mar 09, 2005 5.519 5.519 5.421 5.421 201,731 -0.08(-1.41%)
Mar 08, 2005 5.511 5.530 5.495 5.499 145,637 -0.01(-0.21%)
Mar 07, 2005 5.499 5.526 5.499 5.511 116,304 +0.00(+0.07%)
Mar 04, 2005 5.491 5.519 5.460 5.507 140,491 +0.05(+1.00%)
Mar 03, 2005 5.511 5.515 5.453 5.453 126,082 -0.05(-0.85%)
Mar 02, 2005 5.453 5.499 5.453 5.499 161,848 +0.04(+0.71%)
Mar 01, 2005 5.488 5.511 5.456 5.460 223,602 -0.03(-0.50%)
Feb 28, 2005 5.480 5.495 5.460 5.488 122,222 +0.01(+0.14%)
Feb 25, 2005 5.464 5.484 5.456 5.480 118,362 +0.03(+0.57%)
Feb 24, 2005 5.410 5.464 5.410 5.449 112,444 +0.02(+0.29%)
Feb 23, 2005 5.418 5.456 5.410 5.433 139,462 -0.00(-0.07%)
Feb 22, 2005 5.410 5.456 5.375 5.437 137,661 +0.01(+0.14%)
Feb 18, 2005 5.499 5.499 5.398 5.429 184,491 -0.05(-0.85%)
Feb 17, 2005 5.499 5.507 5.453 5.476 192,725 -0.01(-0.21%)
Feb 16, 2005 5.542 5.550 5.460 5.488 209,193 -0.02(-0.35%)
Feb 15, 2005 5.488 5.538 5.488 5.507 208,678 -0.02(-0.35%)
Feb 14, 2005 5.526 5.542 5.484 5.526 323,439 +0.02(+0.28%)
Feb 11, 2005 5.449 5.530 5.433 5.511 349,685 -0.01(-0.21%)
Feb 10, 2005 5.491 5.523 5.491 5.523 236,725 +0.02(+0.42%)
Feb 09, 2005 5.503 5.507 5.476 5.499 148,210 +0.01(+0.14%)
Feb 08, 2005 5.456 5.507 5.456 5.491 188,094 +0.02(+0.43%)
Feb 07, 2005 5.480 5.499 5.441 5.468 201,216 +0.03(+0.50%)
Feb 04, 2005 5.421 5.480 5.402 5.441 242,901 +0.02(+0.36%)
Feb 03, 2005 5.421 5.421 5.394 5.421 170,596 +0.00(+0.00%)
Feb 02, 2005 5.414 5.421 5.386 5.421 156,959 +0.03(+0.50%)
Feb 01, 2005 5.418 5.421 5.386 5.394 220,000 -0.02(-0.43%)
Jan 31, 2005 5.418 5.421 5.394 5.418 173,170 +0.00(+0.07%)
Jan 28, 2005 5.394 5.414 5.371 5.414 176,772 +0.02(+0.43%)
Jan 27, 2005 5.375 5.398 5.340 5.390 117,333 +0.01(+0.14%)
Jan 26, 2005 5.402 5.406 5.379 5.383 148,725 -0.02(-0.29%)
Jan 25, 2005 5.406 5.406 5.375 5.398 131,228 -0.01(-0.14%)
Jan 24, 2005 5.375 5.410 5.375 5.406 195,556 +0.00(+0.07%)
Jan 21, 2005 5.390 5.406 5.383 5.402 154,901 +0.01(+0.14%)
Jan 20, 2005 5.406 5.406 5.383 5.394 194,269 -0.01(-0.22%)
Jan 19, 2005 5.433 5.433 5.375 5.406 185,006 -0.00(-0.07%)
Jan 18, 2005 5.375 5.418 5.371 5.410 140,491 +0.03(+0.51%)
Jan 14, 2005 5.371 5.418 5.367 5.383 152,327 +0.00(+0.00%)
Jan 13, 2005 5.402 5.402 5.355 5.383 116,304 -0.01(-0.22%)
Jan 12, 2005 5.340 5.398 5.324 5.394 255,766 +0.04(+0.73%)
Jan 11, 2005 5.383 5.386 5.317 5.355 150,526 -0.01(-0.22%)
Jan 10, 2005 5.340 5.379 5.324 5.367 157,216 +0.03(+0.58%)
Jan 07, 2005 5.344 5.344 5.309 5.336 97,778 +0.01(+0.22%)
Jan 06, 2005 5.344 5.348 5.305 5.324 142,550 -0.01(-0.15%)
Jan 05, 2005 5.285 5.332 5.274 5.332 220,000 +0.03(+0.66%)
Jan 04, 2005 5.317 5.324 5.278 5.297 209,965 +0.00(+0.07%)
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.