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 (%)
Sep 30, 2004 5.363 5.363 5.320 5.355 248,562 -0.01(-0.15%)
Sep 29, 2004 5.383 5.383 5.344 5.363 408,094 -0.01(-0.22%)
Sep 28, 2004 5.418 5.418 5.375 5.375 288,187 -0.02(-0.29%)
Sep 27, 2004 5.437 5.441 5.367 5.390 241,100 -0.02(-0.43%)
Sep 24, 2004 5.437 5.441 5.410 5.414 165,193 -0.00(-0.07%)
Sep 23, 2004 5.437 5.441 5.414 5.418 126,339 -0.00(-0.07%)
Sep 22, 2004 5.437 5.437 5.414 5.421 142,550 -0.01(-0.14%)
Sep 21, 2004 5.433 5.437 5.402 5.429 225,146 +0.00(+0.00%)
Sep 20, 2004 5.398 5.433 5.390 5.429 170,596 +0.03(+0.56%)
Sep 17, 2004 5.398 5.418 5.390 5.399 120,421 +0.00(+0.01%)
Sep 16, 2004 5.371 5.402 5.367 5.398 179,345 +0.01(+0.14%)
Sep 15, 2004 5.383 5.402 5.359 5.390 145,895 +0.00(+0.07%)
Sep 14, 2004 5.414 5.421 5.359 5.386 147,181 +0.01(+0.14%)
Sep 13, 2004 5.398 5.414 5.371 5.379 102,409 -0.03(-0.50%)
Sep 10, 2004 5.418 5.433 5.386 5.406 194,012 +0.02(+0.36%)
Sep 09, 2004 5.429 5.433 5.383 5.386 100,608 -0.02(-0.29%)
Sep 08, 2004 5.406 5.418 5.390 5.402 157,216 -0.02(-0.29%)
Sep 07, 2004 5.410 5.437 5.375 5.418 121,450 +0.03(+0.50%)
Sep 03, 2004 5.425 5.425 5.363 5.390 112,187 -0.03(-0.64%)
Sep 02, 2004 5.410 5.437 5.394 5.425 154,386 +0.02(+0.29%)
Sep 01, 2004 5.394 5.410 5.363 5.410 152,327 +0.05(+0.94%)
Aug 31, 2004 5.363 5.379 5.336 5.359 159,275 +0.01(+0.22%)
Aug 30, 2004 5.355 5.359 5.332 5.348 70,760 +0.02(+0.29%)
Aug 27, 2004 5.359 5.359 5.320 5.332 94,175 -0.02(-0.29%)
Aug 26, 2004 5.293 5.348 5.293 5.348 127,883 +0.03(+0.66%)
Aug 25, 2004 5.336 5.340 5.293 5.313 122,222 +0.01(+0.22%)
Aug 24, 2004 5.344 5.344 5.274 5.301 209,450 -0.01(-0.15%)
Aug 23, 2004 5.285 5.332 5.254 5.309 129,684 +0.00(+0.07%)
Aug 20, 2004 5.348 5.348 5.289 5.305 136,889 -0.02(-0.29%)
Aug 19, 2004 5.320 5.328 5.285 5.320 152,070 +0.03(+0.51%)
Aug 18, 2004 5.324 5.328 5.289 5.293 117,848 -0.02(-0.44%)
Aug 17, 2004 5.274 5.317 5.274 5.317 109,614 +0.00(+0.07%)
Aug 16, 2004 5.324 5.324 5.282 5.313 165,450 +0.00(+0.07%)
Aug 13, 2004 5.328 5.336 5.293 5.309 160,819 +0.01(+0.15%)
Aug 12, 2004 5.317 5.336 5.278 5.301 171,626 -0.02(-0.44%)
Aug 11, 2004 5.340 5.340 5.305 5.324 161,848 +0.01(+0.22%)
Aug 10, 2004 5.297 5.340 5.274 5.313 152,327 +0.02(+0.37%)
Aug 09, 2004 5.278 5.313 5.278 5.293 128,912 +0.01(+0.22%)
Aug 06, 2004 5.282 5.305 5.278 5.282 163,649 +0.01(+0.15%)
Aug 05, 2004 5.270 5.289 5.270 5.274 112,187 -0.01(-0.22%)
Aug 04, 2004 5.289 5.301 5.262 5.285 163,134 +0.01(+0.15%)
Aug 03, 2004 5.250 5.285 5.250 5.278 162,363 +0.02(+0.37%)
Aug 02, 2004 5.235 5.278 5.235 5.258 181,403 +0.01(+0.22%)
Jul 30, 2004 5.254 5.266 5.235 5.247 91,602 +0.01(+0.15%)
Jul 29, 2004 5.231 5.239 5.208 5.239 77,450 +0.02(+0.45%)
Jul 28, 2004 5.138 5.215 5.138 5.215 137,403 +0.02(+0.37%)
Jul 27, 2004 5.208 5.208 5.165 5.196 159,017 +0.01(+0.15%)
Jul 26, 2004 5.223 5.223 5.161 5.188 153,614 -0.02(-0.37%)
Jul 23, 2004 5.219 5.219 5.181 5.208 74,877 +0.02(+0.37%)
Jul 22, 2004 5.184 5.200 5.149 5.188 149,754 +0.02(+0.30%)
Jul 21, 2004 5.200 5.208 5.153 5.173 125,567 -0.03(-0.52%)
Jul 20, 2004 5.227 5.227 5.173 5.200 173,684 +0.01(+0.22%)
Jul 19, 2004 5.219 5.219 5.130 5.188 210,222 +0.01(+0.15%)
Jul 16, 2004 5.181 5.184 5.161 5.181 175,485 +0.01(+0.15%)
Jul 15, 2004 5.149 5.184 5.095 5.173 189,637 +0.01(+0.23%)
Jul 14, 2004 5.212 5.212 5.161 5.161 157,731 -0.04(-0.82%)
Jul 13, 2004 5.204 5.215 5.169 5.204 134,058 -0.02(-0.45%)
Jul 12, 2004 5.157 5.227 5.157 5.227 142,035 +0.05(+0.98%)
Jul 09, 2004 5.188 5.188 5.153 5.177 83,625 +0.00(+0.08%)
Jul 08, 2004 5.118 5.181 5.114 5.173 164,936 +0.02(+0.45%)
Jul 07, 2004 5.130 5.157 5.130 5.149 134,573 +0.00(+0.00%)
Jul 06, 2004 5.146 5.149 5.114 5.149 147,696 +0.00(+0.08%)
Jul 02, 2004 5.079 5.149 5.079 5.146 144,351 +0.08(+1.53%)
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.