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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 5.184 5.204 5.169 5.169 67,922 +0.00(+0.07%)
Jan 30, 2006 5.184 5.204 5.150 5.165 150,880 +0.02(+0.37%)
Jan 27, 2006 5.173 5.238 5.146 5.146 134,548 -0.02(-0.37%)
Jan 26, 2006 5.196 5.231 5.161 5.165 149,325 -0.02(-0.37%)
Jan 25, 2006 5.227 5.227 5.162 5.184 169,286 -0.01(-0.22%)
Jan 24, 2006 5.161 5.223 5.161 5.196 116,919 +0.02(+0.30%)
Jan 23, 2006 5.200 5.242 5.158 5.180 117,697 -0.04(-0.81%)
Jan 20, 2006 5.207 5.231 5.188 5.223 109,401 +0.01(+0.15%)
Jan 19, 2006 5.215 5.238 5.169 5.215 120,289 +0.00(+0.07%)
Jan 18, 2006 5.130 5.238 5.111 5.211 196,766 +0.07(+1.27%)
Jan 17, 2006 5.138 5.161 5.107 5.146 171,360 -0.00(-0.07%)
Jan 13, 2006 5.200 5.200 5.134 5.150 138,955 -0.05(-0.96%)
Jan 12, 2006 5.169 5.207 5.138 5.200 105,771 +0.03(+0.60%)
Jan 11, 2006 5.123 5.169 5.120 5.169 117,956 +0.04(+0.75%)
Jan 10, 2006 5.119 5.161 5.096 5.130 123,919 +0.02(+0.45%)
Jan 09, 2006 5.130 5.138 5.105 5.107 142,843 -0.04(-0.75%)
Jan 06, 2006 5.111 5.169 5.111 5.146 107,845 +0.01(+0.23%)
Jan 05, 2006 5.130 5.169 5.099 5.134 131,437 -0.02(-0.37%)
Jan 04, 2006 5.022 5.169 5.022 5.153 167,212 +0.08(+1.52%)
Jan 03, 2006 4.976 5.126 4.970 5.076 290,872 +0.11(+2.25%)
Dec 30, 2005 5.015 5.015 4.961 4.964 225,024 -0.02(-0.31%)
Dec 29, 2005 5.011 5.046 4.968 4.980 264,689 -0.02(-0.46%)
Dec 28, 2005 4.964 5.015 4.918 5.003 308,760 +0.03(+0.70%)
Dec 27, 2005 4.991 5.053 4.957 4.968 261,318 -0.02(-0.39%)
Dec 23, 2005 5.003 5.007 4.941 4.988 181,471 -0.06(-1.22%)
Dec 22, 2005 5.042 5.076 5.030 5.049 136,881 +0.02(+0.38%)
Dec 21, 2005 5.018 5.045 5.018 5.030 100,587 +0.01(+0.23%)
Dec 20, 2005 5.022 5.053 5.018 5.018 232,283 -0.00(-0.08%)
Dec 19, 2005 5.034 5.072 5.022 5.022 263,652 -0.03(-0.61%)
Dec 16, 2005 5.022 5.080 5.015 5.053 266,763 +0.02(+0.38%)
Dec 15, 2005 5.034 5.084 5.015 5.034 185,100 -0.02(-0.30%)
Dec 14, 2005 5.022 5.061 5.022 5.049 176,805 +0.03(+0.61%)
Dec 13, 2005 5.030 5.072 5.015 5.018 235,135 -0.05(-1.06%)
Dec 12, 2005 5.084 5.103 5.034 5.072 192,878 -0.02(-0.30%)
Dec 09, 2005 5.092 5.123 5.088 5.088 116,141 -0.02(-0.30%)
Dec 08, 2005 5.096 5.123 5.084 5.103 128,067 +0.00(+0.00%)
Dec 07, 2005 5.084 5.123 5.072 5.103 105,512 +0.04(+0.76%)
Dec 06, 2005 5.049 5.099 5.038 5.065 180,434 -0.01(-0.15%)
Dec 05, 2005 5.076 5.084 5.026 5.072 237,986 -0.01(-0.15%)
Dec 02, 2005 5.103 5.130 5.080 5.080 93,846 -0.04(-0.83%)
Dec 01, 2005 5.111 5.177 5.092 5.123 245,764 +0.00(+0.08%)
Nov 30, 2005 5.116 5.130 5.096 5.119 141,288 +0.00(+0.08%)
Nov 29, 2005 5.130 5.146 5.069 5.115 180,434 -0.00(-0.08%)
Nov 28, 2005 5.161 5.207 5.072 5.119 289,317 -0.05(-0.97%)
Nov 25, 2005 5.096 5.188 5.088 5.169 84,254 +0.07(+1.36%)
Nov 23, 2005 5.107 5.115 5.053 5.099 162,805 -0.02(-0.45%)
Nov 22, 2005 5.092 5.123 5.053 5.123 201,433 -0.01(-0.15%)
Nov 21, 2005 5.169 5.196 5.034 5.130 289,576 -0.04(-0.82%)
Nov 18, 2005 5.265 5.265 5.128 5.173 194,692 -0.15(-2.83%)
Nov 17, 2005 5.111 5.323 5.065 5.323 260,800 +0.21(+4.15%)
Nov 16, 2005 5.107 5.142 5.096 5.111 176,805 +0.00(+0.08%)
Nov 15, 2005 5.134 5.165 5.088 5.107 195,729 -0.03(-0.60%)
Nov 14, 2005 5.188 5.200 5.107 5.138 174,731 -0.07(-1.41%)
Nov 11, 2005 5.204 5.265 5.150 5.211 116,660 -0.03(-0.59%)
Nov 10, 2005 5.207 5.242 5.163 5.242 97,476 +0.02(+0.30%)
Nov 09, 2005 5.207 5.231 5.207 5.227 269,096 +0.02(+0.30%)
Nov 08, 2005 5.223 5.238 5.207 5.211 116,141 -0.01(-0.22%)
Nov 07, 2005 5.231 5.285 5.207 5.223 148,547 -0.02(-0.44%)
Nov 04, 2005 5.223 5.246 5.211 5.246 123,659 +0.00(+0.00%)
Nov 03, 2005 5.292 5.362 5.227 5.246 95,402 -0.08(-1.52%)
Nov 02, 2005 5.323 5.362 5.311 5.327 56,515 -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.