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 (%)
Apr 30, 2004 5.117 5.120 5.039 5.086 130,500 +0.02(+0.38%)
Apr 29, 2004 5.074 5.074 5.019 5.066 289,572 +0.02(+0.39%)
Apr 28, 2004 5.093 5.120 5.027 5.047 411,321 -0.06(-1.22%)
Apr 27, 2004 5.117 5.128 5.089 5.109 294,463 +0.02(+0.38%)
Apr 26, 2004 5.086 5.136 5.070 5.089 258,684 +0.02(+0.46%)
Apr 23, 2004 5.163 5.206 5.054 5.066 303,214 -0.08(-1.51%)
Apr 22, 2004 5.109 5.175 5.093 5.144 175,030 +0.05(+0.99%)
Apr 21, 2004 5.179 5.179 5.070 5.093 359,584 -0.05(-0.91%)
Apr 20, 2004 5.256 5.260 5.058 5.140 224,450 -0.10(-1.93%)
Apr 19, 2004 5.194 5.276 5.167 5.241 197,938 +0.05(+0.97%)
Apr 16, 2004 5.152 5.190 5.152 5.190 144,400 +0.05(+1.06%)
Apr 15, 2004 5.218 5.221 5.136 5.136 226,510 -0.04(-0.83%)
Apr 14, 2004 5.171 5.284 5.159 5.179 254,566 +0.01(+0.15%)
Apr 13, 2004 5.288 5.307 5.159 5.171 311,966 -0.19(-3.55%)
Apr 12, 2004 5.427 5.435 5.342 5.361 154,953 -0.04(-0.72%)
Apr 08, 2004 5.420 5.420 5.357 5.400 135,391 +0.05(+0.94%)
Apr 07, 2004 5.424 5.431 5.334 5.350 86,228 -0.03(-0.58%)
Apr 06, 2004 5.427 5.427 5.322 5.381 131,530 -0.05(-0.86%)
Apr 05, 2004 5.540 5.540 5.350 5.427 297,294 -0.13(-2.31%)
Apr 02, 2004 5.610 5.610 5.509 5.556 214,669 -0.05(-0.97%)
Apr 01, 2004 5.614 5.614 5.571 5.610 179,406 +0.02(+0.35%)
Mar 31, 2004 5.575 5.591 5.548 5.591 228,569 +0.04(+0.77%)
Mar 30, 2004 5.567 5.571 5.525 5.548 214,669 -0.01(-0.14%)
Mar 29, 2004 5.591 5.591 5.517 5.556 241,439 -0.02(-0.28%)
Mar 26, 2004 5.548 5.587 5.525 5.571 231,400 +0.02(+0.42%)
Mar 25, 2004 5.602 5.602 5.532 5.548 373,226 -0.00(-0.07%)
Mar 24, 2004 5.587 5.591 5.532 5.552 234,746 -0.03(-0.49%)
Mar 23, 2004 5.567 5.594 5.517 5.579 298,324 +0.03(+0.63%)
Mar 22, 2004 5.536 5.567 5.517 5.544 143,370 +0.00(+0.07%)
Mar 19, 2004 5.594 5.594 5.525 5.540 169,110 -0.07(-1.25%)
Mar 18, 2004 5.610 5.614 5.583 5.610 162,675 +0.02(+0.28%)
Mar 17, 2004 5.556 5.614 5.556 5.594 166,278 +0.03(+0.49%)
Mar 16, 2004 5.606 5.626 5.540 5.567 233,974 -0.00(-0.07%)
Mar 15, 2004 5.610 5.626 5.571 5.571 196,909 -0.02(-0.42%)
Mar 12, 2004 5.622 5.626 5.579 5.594 166,793 +0.00(+0.00%)
Mar 11, 2004 5.587 5.618 5.575 5.594 154,953 -0.04(-0.69%)
Mar 10, 2004 5.629 5.633 5.606 5.633 242,983 +0.04(+0.76%)
Mar 09, 2004 5.614 5.626 5.563 5.591 143,627 +0.00(+0.00%)
Mar 08, 2004 5.602 5.602 5.563 5.591 180,950 +0.03(+0.56%)
Mar 05, 2004 5.532 5.587 5.532 5.559 232,430 +0.03(+0.63%)
Mar 04, 2004 5.517 5.544 5.501 5.525 135,133 +0.01(+0.14%)
Mar 03, 2004 5.536 5.548 5.505 5.517 101,157 +0.00(+0.00%)
Mar 02, 2004 5.548 5.548 5.497 5.517 171,426 -0.02(-0.28%)
Mar 01, 2004 5.544 5.556 5.513 5.532 199,225 +0.00(+0.07%)
Feb 27, 2004 5.525 5.532 5.501 5.528 161,131 +0.00(+0.07%)
Feb 26, 2004 5.517 5.532 5.490 5.525 168,080 +0.03(+0.57%)
Feb 25, 2004 5.505 5.513 5.470 5.493 117,373 +0.02(+0.43%)
Feb 24, 2004 5.536 5.536 5.462 5.470 235,518 -0.03(-0.56%)
Feb 23, 2004 5.525 5.536 5.490 5.501 211,066 -0.03(-0.63%)
Feb 20, 2004 5.478 5.556 5.478 5.536 273,613 +0.04(+0.78%)
Feb 19, 2004 5.478 5.532 5.478 5.493 191,503 +0.01(+0.21%)
Feb 18, 2004 5.532 5.556 5.482 5.482 284,681 -0.04(-0.70%)
Feb 17, 2004 5.517 5.525 5.490 5.521 177,604 +0.00(+0.07%)
Feb 13, 2004 5.556 5.556 5.505 5.517 146,974 -0.02(-0.42%)
Feb 12, 2004 5.536 5.552 5.525 5.540 156,497 -0.01(-0.21%)
Feb 11, 2004 5.552 5.556 5.505 5.552 235,518 +0.01(+0.21%)
Feb 10, 2004 5.501 5.552 5.501 5.540 229,856 +0.05(+0.99%)
Feb 09, 2004 5.478 5.497 5.447 5.486 250,448 +0.01(+0.14%)
Feb 06, 2004 5.517 5.521 5.478 5.478 154,696 +0.00(+0.00%)
Feb 05, 2004 5.540 5.540 5.458 5.478 125,352 -0.03(-0.49%)
Feb 04, 2004 5.509 5.540 5.478 5.505 122,778 +0.00(+0.00%)
Feb 03, 2004 5.497 5.509 5.462 5.505 148,003 +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.