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 (%)
Feb 28, 2005 5.478 5.493 5.458 5.486 122,263 +0.01(+0.14%)
Feb 25, 2005 5.462 5.482 5.455 5.478 118,402 +0.03(+0.57%)
Feb 24, 2005 5.408 5.462 5.408 5.447 112,482 +0.02(+0.29%)
Feb 23, 2005 5.416 5.455 5.408 5.431 139,509 -0.00(-0.07%)
Feb 22, 2005 5.408 5.455 5.373 5.435 137,707 +0.01(+0.14%)
Feb 18, 2005 5.497 5.497 5.396 5.427 184,554 -0.05(-0.85%)
Feb 17, 2005 5.497 5.505 5.451 5.474 192,790 -0.01(-0.21%)
Feb 16, 2005 5.540 5.548 5.458 5.486 209,264 -0.02(-0.35%)
Feb 15, 2005 5.486 5.536 5.486 5.505 208,749 -0.02(-0.35%)
Feb 14, 2005 5.525 5.540 5.482 5.525 323,549 +0.02(+0.28%)
Feb 11, 2005 5.447 5.528 5.431 5.509 349,803 -0.01(-0.21%)
Feb 10, 2005 5.490 5.521 5.490 5.521 236,805 +0.02(+0.42%)
Feb 09, 2005 5.501 5.505 5.474 5.497 148,261 +0.01(+0.14%)
Feb 08, 2005 5.455 5.505 5.455 5.490 188,157 +0.02(+0.43%)
Feb 07, 2005 5.478 5.497 5.439 5.466 201,285 +0.03(+0.50%)
Feb 04, 2005 5.420 5.478 5.400 5.439 242,983 +0.02(+0.36%)
Feb 03, 2005 5.420 5.420 5.392 5.420 170,654 +0.00(+0.00%)
Feb 02, 2005 5.412 5.420 5.385 5.420 157,012 +0.03(+0.50%)
Feb 01, 2005 5.416 5.420 5.385 5.392 220,075 -0.02(-0.43%)
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%)
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.