Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 5.186 5.205 5.171 5.171 67,899 +0.00(+0.07%)
Jan 30, 2006 5.186 5.205 5.151 5.167 150,829 +0.02(+0.37%)
Jan 27, 2006 5.174 5.240 5.147 5.147 134,502 -0.02(-0.37%)
Jan 26, 2006 5.198 5.232 5.163 5.167 149,274 -0.02(-0.37%)
Jan 25, 2006 5.228 5.228 5.164 5.186 169,229 -0.01(-0.22%)
Jan 24, 2006 5.163 5.225 5.163 5.198 116,879 +0.02(+0.30%)
Jan 23, 2006 5.201 5.244 5.160 5.182 117,657 -0.04(-0.81%)
Jan 20, 2006 5.209 5.232 5.190 5.225 109,364 +0.01(+0.15%)
Jan 19, 2006 5.217 5.240 5.171 5.217 120,248 +0.00(+0.07%)
Jan 18, 2006 5.132 5.240 5.113 5.213 196,700 +0.07(+1.27%)
Jan 17, 2006 5.140 5.163 5.109 5.147 171,302 -0.00(-0.07%)
Jan 13, 2006 5.201 5.201 5.136 5.151 138,908 -0.05(-0.96%)
Jan 12, 2006 5.171 5.209 5.140 5.201 105,736 +0.03(+0.60%)
Jan 11, 2006 5.124 5.171 5.122 5.171 117,916 +0.04(+0.75%)
Jan 10, 2006 5.120 5.163 5.098 5.132 123,877 +0.02(+0.45%)
Jan 09, 2006 5.132 5.140 5.107 5.109 142,795 -0.04(-0.75%)
Jan 06, 2006 5.113 5.171 5.113 5.147 107,809 +0.01(+0.23%)
Jan 05, 2006 5.132 5.171 5.101 5.136 131,392 -0.02(-0.37%)
Jan 04, 2006 5.024 5.171 5.024 5.155 167,156 +0.08(+1.52%)
Jan 03, 2006 4.978 5.128 4.971 5.078 290,774 +0.11(+2.25%)
Dec 30, 2005 5.016 5.016 4.962 4.966 224,948 -0.02(-0.31%)
Dec 29, 2005 5.012 5.047 4.970 4.982 264,599 -0.02(-0.46%)
Dec 28, 2005 4.966 5.016 4.920 5.005 308,656 +0.03(+0.70%)
Dec 27, 2005 4.993 5.055 4.958 4.970 261,230 -0.02(-0.39%)
Dec 23, 2005 5.005 5.009 4.943 4.989 181,410 -0.06(-1.22%)
Dec 22, 2005 5.043 5.078 5.032 5.051 136,834 +0.02(+0.38%)
Dec 21, 2005 5.020 5.047 5.020 5.032 100,552 +0.01(+0.23%)
Dec 20, 2005 5.024 5.055 5.020 5.020 232,204 -0.00(-0.08%)
Dec 19, 2005 5.036 5.074 5.024 5.024 263,562 -0.03(-0.61%)
Dec 16, 2005 5.024 5.082 5.016 5.055 266,672 +0.02(+0.38%)
Dec 15, 2005 5.036 5.086 5.016 5.036 185,038 -0.02(-0.30%)
Dec 14, 2005 5.024 5.063 5.024 5.051 176,745 +0.03(+0.61%)
Dec 13, 2005 5.032 5.074 5.016 5.020 235,055 -0.05(-1.06%)
Dec 12, 2005 5.086 5.105 5.036 5.074 192,812 -0.02(-0.30%)
Dec 09, 2005 5.093 5.124 5.090 5.090 116,102 -0.02(-0.30%)
Dec 08, 2005 5.097 5.124 5.086 5.105 128,023 +0.00(+0.00%)
Dec 07, 2005 5.086 5.124 5.074 5.105 105,476 +0.04(+0.76%)
Dec 06, 2005 5.051 5.101 5.039 5.066 180,373 -0.01(-0.15%)
Dec 05, 2005 5.078 5.086 5.028 5.074 237,906 -0.01(-0.15%)
Dec 02, 2005 5.105 5.132 5.082 5.082 93,814 -0.04(-0.83%)
Dec 01, 2005 5.113 5.178 5.093 5.124 245,680 +0.00(+0.08%)
Nov 30, 2005 5.118 5.132 5.097 5.120 141,240 +0.00(+0.08%)
Nov 29, 2005 5.132 5.147 5.070 5.117 180,373 -0.00(-0.08%)
Nov 28, 2005 5.163 5.209 5.074 5.120 289,219 -0.05(-0.97%)
Nov 25, 2005 5.097 5.190 5.090 5.171 84,226 +0.07(+1.36%)
Nov 23, 2005 5.109 5.117 5.055 5.101 162,750 -0.02(-0.45%)
Nov 22, 2005 5.093 5.124 5.055 5.124 201,365 -0.01(-0.15%)
Nov 21, 2005 5.171 5.198 5.036 5.132 289,478 -0.04(-0.82%)
Nov 18, 2005 5.267 5.267 5.130 5.174 194,627 -0.15(-2.83%)
Nov 17, 2005 5.113 5.325 5.066 5.325 260,712 +0.21(+4.15%)
Nov 16, 2005 5.109 5.144 5.097 5.113 176,745 +0.00(+0.08%)
Nov 15, 2005 5.136 5.167 5.090 5.109 195,663 -0.03(-0.60%)
Nov 14, 2005 5.190 5.201 5.109 5.140 174,671 -0.07(-1.41%)
Nov 11, 2005 5.205 5.267 5.151 5.213 116,620 -0.03(-0.59%)
Nov 10, 2005 5.209 5.244 5.165 5.244 97,443 +0.02(+0.30%)
Nov 09, 2005 5.209 5.232 5.209 5.228 269,005 +0.02(+0.30%)
Nov 08, 2005 5.225 5.240 5.209 5.213 116,102 -0.01(-0.22%)
Nov 07, 2005 5.232 5.286 5.209 5.225 148,497 -0.02(-0.44%)
Nov 04, 2005 5.225 5.248 5.213 5.248 123,617 +0.00(+0.00%)
Nov 03, 2005 5.294 5.364 5.228 5.248 95,369 -0.08(-1.52%)
Nov 02, 2005 5.325 5.364 5.312 5.329 56,496 -0.02(-0.29%)
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.