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

BlackRock Core Bond Trust (NY: BHK )

11.91 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2005 4.548 4.595 4.548 4.595 123,058 +0.04(+0.81%)
Oct 28, 2005 4.531 4.568 4.527 4.558 241,349 +0.01(+0.30%)
Oct 27, 2005 4.544 4.581 4.537 4.544 224,663 -0.00(-0.07%)
Oct 26, 2005 4.581 4.595 4.531 4.548 197,548 -0.03(-0.66%)
Oct 25, 2005 4.588 4.631 4.544 4.578 168,348 -0.03(-0.73%)
Oct 24, 2005 4.581 4.615 4.561 4.611 150,172 +0.01(+0.29%)
Oct 21, 2005 4.564 4.598 4.544 4.598 159,707 +0.00(+0.00%)
Oct 20, 2005 4.551 4.598 4.548 4.598 112,033 +0.02(+0.51%)
Oct 19, 2005 4.564 4.605 4.548 4.574 114,119 -0.02(-0.51%)
Oct 18, 2005 4.537 4.598 4.531 4.598 295,876 +0.03(+0.66%)
Oct 17, 2005 4.631 4.645 4.531 4.568 276,806 -0.10(-2.09%)
Oct 14, 2005 4.618 4.699 4.611 4.665 154,046 +0.04(+0.94%)
Oct 13, 2005 4.675 4.675 4.615 4.621 169,540 -0.04(-0.86%)
Oct 12, 2005 4.699 4.702 4.638 4.662 389,733 -0.04(-0.93%)
Oct 11, 2005 4.715 4.715 4.699 4.705 203,507 -0.01(-0.21%)
Oct 10, 2005 4.705 4.725 4.699 4.715 189,503 +0.00(+0.00%)
Oct 07, 2005 4.715 4.746 4.709 4.715 101,902 -0.03(-0.71%)
Oct 06, 2005 4.772 4.772 4.709 4.749 181,458 -0.01(-0.21%)
Oct 05, 2005 4.776 4.819 4.756 4.759 172,519 -0.04(-0.84%)
Oct 04, 2005 4.853 4.856 4.779 4.799 178,181 -0.05(-1.04%)
Oct 03, 2005 4.776 4.860 4.772 4.850 213,042 +0.06(+1.19%)
Sep 30, 2005 4.799 4.816 4.756 4.793 161,495 +0.02(+0.42%)
Sep 29, 2005 4.803 4.810 4.732 4.772 155,238 +0.00(+0.07%)
Sep 28, 2005 4.709 4.793 4.709 4.769 182,054 +0.06(+1.21%)
Sep 27, 2005 4.756 4.764 4.699 4.712 329,545 -0.02(-0.36%)
Sep 26, 2005 4.722 4.729 4.685 4.729 397,182 +0.00(+0.00%)
Sep 23, 2005 4.729 4.736 4.702 4.729 203,805 -0.06(-1.19%)
Sep 22, 2005 4.816 4.833 4.752 4.786 171,625 -0.05(-0.97%)
Sep 21, 2005 4.829 4.836 4.803 4.833 194,569 +0.00(+0.00%)
Sep 20, 2005 4.799 4.836 4.786 4.833 166,262 +0.03(+0.70%)
Sep 19, 2005 4.806 4.833 4.789 4.799 115,013 +0.01(+0.27%)
Sep 16, 2005 4.793 4.813 4.756 4.786 77,768 -0.02(-0.41%)
Sep 15, 2005 4.833 4.840 4.789 4.806 116,205 -0.03(-0.69%)
Sep 14, 2005 4.799 4.850 4.799 4.840 115,907 +0.02(+0.49%)
Sep 13, 2005 4.860 4.873 4.803 4.816 246,116 -0.11(-2.18%)
Sep 12, 2005 4.927 4.934 4.893 4.923 157,025 +0.01(+0.14%)
Sep 09, 2005 4.920 4.927 4.890 4.917 137,956 +0.00(+0.00%)
Sep 08, 2005 4.893 4.917 4.880 4.917 175,797 +0.02(+0.41%)
Sep 07, 2005 4.900 4.913 4.826 4.897 335,802 -0.00(-0.07%)
Sep 06, 2005 4.910 4.920 4.860 4.900 233,304 -0.02(-0.34%)
Sep 02, 2005 4.873 4.917 4.866 4.917 133,784 +0.05(+1.03%)
Sep 01, 2005 4.876 4.883 4.856 4.866 240,157 -0.02(-0.48%)
Aug 31, 2005 4.887 4.916 4.870 4.890 165,070 +0.01(+0.14%)
Aug 30, 2005 4.850 4.883 4.840 4.883 169,540 +0.02(+0.41%)
Aug 29, 2005 4.840 4.903 4.840 4.863 151,960 +0.03(+0.56%)
Aug 26, 2005 4.850 4.883 4.833 4.836 148,384 -0.03(-0.62%)
Aug 25, 2005 4.873 4.883 4.833 4.866 182,650 +0.00(+0.07%)
Aug 24, 2005 4.860 4.913 4.836 4.863 170,434 -0.00(-0.07%)
Aug 23, 2005 4.863 4.940 4.850 4.866 236,283 +0.00(+0.00%)
Aug 22, 2005 4.860 4.883 4.833 4.866 115,609 +0.01(+0.14%)
Aug 19, 2005 4.866 4.900 4.843 4.860 234,495 +0.00(+0.00%)
Aug 18, 2005 4.819 4.866 4.806 4.860 152,258 +0.05(+1.12%)
Aug 17, 2005 4.806 4.826 4.782 4.806 165,666 +0.01(+0.28%)
Aug 16, 2005 4.789 4.799 4.766 4.793 262,504 -0.01(-0.14%)
Aug 15, 2005 4.860 4.866 4.782 4.799 176,989 -0.05(-1.04%)
Aug 12, 2005 4.819 4.880 4.796 4.850 199,038 +0.03(+0.56%)
Aug 11, 2005 4.850 4.880 4.813 4.823 153,748 -0.04(-0.90%)
Aug 10, 2005 4.840 4.866 4.819 4.866 193,079 +0.03(+0.55%)
Aug 09, 2005 4.833 4.866 4.813 4.840 201,422 +0.00(+0.00%)
Aug 08, 2005 4.910 4.917 4.840 4.840 210,956 -0.09(-1.77%)
Aug 05, 2005 4.917 4.929 4.883 4.927 214,532 +0.00(+0.00%)
Aug 04, 2005 4.887 4.927 4.880 4.927 169,838 +0.02(+0.48%)
Aug 03, 2005 4.910 4.923 4.880 4.903 190,695 -0.01(-0.27%)
Aug 02, 2005 4.917 4.934 4.882 4.917 153,152 -0.01(-0.20%)
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.