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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2004 5.227 5.238 5.207 5.227 141,806 +0.03(+0.59%)
Dec 30, 2004 5.204 5.231 5.180 5.196 151,399 -0.01(-0.15%)
Dec 29, 2004 5.196 5.204 5.169 5.204 185,878 +0.03(+0.52%)
Dec 28, 2004 5.188 5.192 5.153 5.177 264,170 -0.11(-2.04%)
Dec 27, 2004 5.288 5.288 5.265 5.285 154,250 +0.01(+0.15%)
Dec 23, 2004 5.285 5.296 5.273 5.277 120,548 +0.00(+0.07%)
Dec 22, 2004 5.300 5.304 5.265 5.273 138,696 -0.02(-0.44%)
Dec 21, 2004 5.261 5.296 5.254 5.296 162,287 +0.03(+0.51%)
Dec 20, 2004 5.277 5.285 5.250 5.269 198,581 +0.01(+0.15%)
Dec 17, 2004 5.242 5.273 5.238 5.261 140,251 +0.00(+0.07%)
Dec 16, 2004 5.269 5.285 5.250 5.258 216,988 -0.02(-0.29%)
Dec 15, 2004 5.265 5.273 5.254 5.273 209,988 +0.01(+0.22%)
Dec 14, 2004 5.277 5.281 5.254 5.261 178,101 +0.00(+0.00%)
Dec 13, 2004 5.258 5.312 5.258 5.261 158,139 -0.07(-1.23%)
Dec 10, 2004 5.304 5.346 5.285 5.327 223,209 +0.03(+0.66%)
Dec 09, 2004 5.273 5.315 5.273 5.292 142,325 -0.00(-0.07%)
Dec 08, 2004 5.292 5.300 5.265 5.296 167,731 +0.02(+0.37%)
Dec 07, 2004 5.304 5.308 5.261 5.277 155,028 +0.00(+0.07%)
Dec 06, 2004 5.304 5.315 5.261 5.273 170,583 -0.00(-0.07%)
Dec 03, 2004 5.312 5.315 5.265 5.277 272,207 +0.00(+0.07%)
Dec 02, 2004 5.258 5.323 5.254 5.273 213,617 -0.01(-0.22%)
Dec 01, 2004 5.296 5.319 5.258 5.285 168,249 -0.01(-0.15%)
Nov 30, 2004 5.331 5.331 5.285 5.292 219,061 -0.02(-0.36%)
Nov 29, 2004 5.362 5.373 5.288 5.312 215,691 -0.05(-1.01%)
Nov 26, 2004 5.373 5.377 5.362 5.366 68,181 +0.00(+0.00%)
Nov 24, 2004 5.342 5.366 5.319 5.366 94,105 +0.03(+0.58%)
Nov 23, 2004 5.331 5.339 5.300 5.335 153,732 +0.01(+0.22%)
Nov 22, 2004 5.346 5.346 5.308 5.323 270,910 -0.01(-0.14%)
Nov 19, 2004 5.319 5.346 5.312 5.331 137,140 -0.01(-0.14%)
Nov 18, 2004 5.327 5.342 5.296 5.339 135,585 +0.00(+0.07%)
Nov 17, 2004 5.358 5.358 5.315 5.335 219,580 +0.00(+0.00%)
Nov 16, 2004 5.354 5.354 5.308 5.335 167,212 +0.02(+0.36%)
Nov 15, 2004 5.292 5.342 5.269 5.315 212,580 +0.02(+0.44%)
Nov 12, 2004 5.269 5.300 5.254 5.292 211,543 +0.03(+0.66%)
Nov 11, 2004 5.285 5.288 5.254 5.258 189,767 -0.02(-0.44%)
Nov 10, 2004 5.269 5.281 5.238 5.281 104,216 +0.00(+0.00%)
Nov 09, 2004 5.288 5.312 5.273 5.281 272,984 -0.01(-0.15%)
Nov 08, 2004 5.285 5.300 5.269 5.288 227,357 -0.02(-0.36%)
Nov 05, 2004 5.362 5.389 5.273 5.308 366,313 -0.12(-2.27%)
Nov 04, 2004 5.443 5.458 5.427 5.431 169,027 +0.00(+0.00%)
Nov 03, 2004 5.431 5.439 5.400 5.431 192,359 +0.01(+0.21%)
Nov 02, 2004 5.416 5.435 5.393 5.420 144,399 +0.02(+0.29%)
Nov 01, 2004 5.420 5.420 5.389 5.404 139,992 -0.00(-0.07%)
Oct 29, 2004 5.385 5.408 5.385 5.408 117,956 +0.03(+0.50%)
Oct 28, 2004 5.385 5.389 5.346 5.381 147,251 +0.01(+0.22%)
Oct 27, 2004 5.366 5.373 5.354 5.369 167,212 +0.00(+0.07%)
Oct 26, 2004 5.381 5.381 5.339 5.366 170,583 -0.00(-0.07%)
Oct 25, 2004 5.346 5.377 5.346 5.369 101,364 +0.01(+0.22%)
Oct 22, 2004 5.362 5.366 5.339 5.358 127,289 +0.01(+0.14%)
Oct 21, 2004 5.342 5.358 5.339 5.350 139,733 +0.02(+0.29%)
Oct 20, 2004 5.377 5.377 5.335 5.335 188,211 -0.00(-0.07%)
Oct 19, 2004 5.331 5.354 5.319 5.339 167,472 +0.01(+0.22%)
Oct 18, 2004 5.331 5.339 5.308 5.327 170,323 -0.00(-0.07%)
Oct 15, 2004 5.327 5.335 5.304 5.331 124,696 +0.01(+0.22%)
Oct 14, 2004 5.331 5.331 5.308 5.319 125,733 +0.00(+0.07%)
Oct 13, 2004 5.339 5.339 5.292 5.315 206,618 -0.03(-0.58%)
Oct 12, 2004 5.358 5.358 5.327 5.346 323,537 +0.02(+0.36%)
Oct 11, 2004 5.319 5.335 5.308 5.327 214,136 -0.01(-0.14%)
Oct 08, 2004 5.319 5.335 5.296 5.335 229,172 +0.03(+0.65%)
Oct 07, 2004 5.323 5.323 5.296 5.300 124,696 -0.01(-0.22%)
Oct 06, 2004 5.304 5.312 5.288 5.312 270,651 +0.01(+0.22%)
Oct 05, 2004 5.335 5.335 5.269 5.300 183,026 +0.02(+0.44%)
Oct 04, 2004 5.285 5.304 5.265 5.277 243,690 -0.01(-0.15%)
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.