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 (%)
Sep 30, 2005 5.518 5.537 5.468 5.510 140,463 +0.02(+0.42%)
Sep 29, 2005 5.522 5.531 5.441 5.487 135,020 +0.00(+0.07%)
Sep 28, 2005 5.414 5.510 5.414 5.483 158,345 +0.07(+1.21%)
Sep 27, 2005 5.468 5.478 5.402 5.418 286,627 -0.02(-0.35%)
Sep 26, 2005 5.429 5.437 5.387 5.437 345,456 +0.00(+0.00%)
Sep 23, 2005 5.437 5.445 5.406 5.437 177,263 -0.07(-1.19%)
Sep 22, 2005 5.537 5.556 5.464 5.502 149,274 -0.05(-0.97%)
Sep 21, 2005 5.553 5.560 5.522 5.556 169,229 +0.00(+0.00%)
Sep 20, 2005 5.518 5.560 5.502 5.556 144,609 +0.04(+0.70%)
Sep 19, 2005 5.526 5.556 5.506 5.518 100,034 +0.02(+0.27%)
Sep 16, 2005 5.510 5.533 5.468 5.503 67,640 -0.02(-0.41%)
Sep 15, 2005 5.556 5.564 5.506 5.526 101,071 -0.04(-0.69%)
Sep 14, 2005 5.518 5.576 5.518 5.564 100,812 +0.03(+0.49%)
Sep 13, 2005 5.587 5.603 5.522 5.537 214,063 -0.12(-2.18%)
Sep 12, 2005 5.665 5.672 5.626 5.661 136,575 +0.01(+0.14%)
Sep 09, 2005 5.657 5.665 5.622 5.653 119,989 +0.00(+0.00%)
Sep 08, 2005 5.626 5.653 5.611 5.653 152,902 +0.02(+0.41%)
Sep 07, 2005 5.634 5.649 5.549 5.630 292,070 -0.00(-0.07%)
Sep 06, 2005 5.645 5.657 5.587 5.634 202,920 -0.02(-0.34%)
Sep 02, 2005 5.603 5.653 5.595 5.653 116,361 +0.06(+1.03%)
Sep 01, 2005 5.607 5.614 5.583 5.595 208,880 -0.03(-0.48%)
Aug 31, 2005 5.618 5.652 5.599 5.622 143,573 +0.01(+0.14%)
Aug 30, 2005 5.576 5.614 5.564 5.614 147,460 +0.02(+0.41%)
Aug 29, 2005 5.564 5.638 5.564 5.591 132,170 +0.03(+0.56%)
Aug 26, 2005 5.576 5.614 5.556 5.560 129,060 -0.03(-0.62%)
Aug 25, 2005 5.603 5.614 5.556 5.595 158,863 +0.00(+0.07%)
Aug 24, 2005 5.587 5.649 5.560 5.591 148,237 -0.00(-0.07%)
Aug 23, 2005 5.591 5.680 5.576 5.595 205,511 +0.00(+0.00%)
Aug 22, 2005 5.587 5.614 5.556 5.595 100,552 +0.01(+0.14%)
Aug 19, 2005 5.595 5.634 5.568 5.587 203,956 +0.00(+0.00%)
Aug 18, 2005 5.541 5.595 5.526 5.587 132,429 +0.06(+1.12%)
Aug 17, 2005 5.526 5.549 5.499 5.526 144,091 +0.02(+0.28%)
Aug 16, 2005 5.506 5.518 5.479 5.510 228,317 -0.01(-0.14%)
Aug 15, 2005 5.587 5.595 5.499 5.518 153,939 -0.06(-1.04%)
Aug 12, 2005 5.541 5.611 5.514 5.576 173,116 +0.03(+0.56%)
Aug 11, 2005 5.576 5.611 5.533 5.545 133,725 -0.05(-0.90%)
Aug 10, 2005 5.564 5.595 5.541 5.595 167,933 +0.03(+0.55%)
Aug 09, 2005 5.556 5.595 5.533 5.564 175,190 +0.00(+0.00%)
Aug 08, 2005 5.645 5.653 5.564 5.564 183,483 -0.10(-1.77%)
Aug 05, 2005 5.653 5.667 5.614 5.665 186,593 +0.00(+0.00%)
Aug 04, 2005 5.618 5.665 5.611 5.665 147,719 +0.03(+0.48%)
Aug 03, 2005 5.645 5.661 5.611 5.638 165,860 -0.02(-0.27%)
Aug 02, 2005 5.653 5.672 5.612 5.653 133,206 -0.01(-0.20%)
Aug 01, 2005 5.626 5.668 5.611 5.665 173,635 +0.04(+0.69%)
Jul 29, 2005 5.630 5.638 5.583 5.626 194,886 +0.02(+0.28%)
Jul 28, 2005 5.622 5.649 5.599 5.611 183,483 -0.02(-0.27%)
Jul 27, 2005 5.607 5.634 5.607 5.626 205,252 -0.01(-0.14%)
Jul 26, 2005 5.607 5.672 5.595 5.634 282,740 +0.03(+0.55%)
Jul 25, 2005 5.583 5.611 5.579 5.603 196,959 +0.00(+0.00%)
Jul 22, 2005 5.587 5.604 5.572 5.603 154,975 +0.03(+0.55%)
Jul 21, 2005 5.611 5.611 5.564 5.572 225,207 -0.04(-0.69%)
Jul 20, 2005 5.611 5.611 5.568 5.611 193,072 +0.00(+0.00%)
Jul 19, 2005 5.572 5.611 5.564 5.611 308,137 +0.03(+0.62%)
Jul 18, 2005 5.599 5.622 5.564 5.576 251,382 -0.05(-0.96%)
Jul 15, 2005 5.634 5.641 5.603 5.630 283,258 -0.01(-0.13%)
Jul 14, 2005 5.630 5.658 5.595 5.637 263,303 +0.01(+0.20%)
Jul 13, 2005 5.607 5.630 5.572 5.626 298,808 +0.01(+0.21%)
Jul 12, 2005 5.653 5.684 5.606 5.614 321,354 -0.03(-0.55%)
Jul 11, 2005 5.618 5.649 5.599 5.645 415,428 +0.05(+0.83%)
Jul 08, 2005 5.603 5.634 5.572 5.599 336,645 +0.03(+0.48%)
Jul 07, 2005 5.580 5.587 5.545 5.572 160,677 +0.03(+0.56%)
Jul 06, 2005 5.518 5.568 5.514 5.541 261,489 +0.02(+0.42%)
Jul 05, 2005 5.556 5.568 5.506 5.518 438,234 -0.04(-0.69%)
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.