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

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2005 5.298 5.364 5.288 5.344 136,057 +0.06(+1.17%)
Oct 31, 2005 5.228 5.283 5.228 5.283 107,031 +0.04(+0.81%)
Oct 28, 2005 5.209 5.252 5.205 5.240 209,917 +0.02(+0.30%)
Oct 27, 2005 5.225 5.267 5.217 5.225 195,404 -0.00(-0.07%)
Oct 26, 2005 5.267 5.283 5.209 5.228 171,821 -0.03(-0.66%)
Oct 25, 2005 5.275 5.325 5.225 5.263 146,423 -0.04(-0.73%)
Oct 24, 2005 5.267 5.306 5.244 5.302 130,615 +0.02(+0.29%)
Oct 21, 2005 5.248 5.286 5.225 5.286 138,908 +0.00(+0.00%)
Oct 20, 2005 5.232 5.286 5.228 5.286 97,443 +0.03(+0.51%)
Oct 19, 2005 5.248 5.294 5.228 5.259 99,257 -0.03(-0.51%)
Oct 18, 2005 5.217 5.286 5.209 5.286 257,343 +0.03(+0.66%)
Oct 17, 2005 5.325 5.340 5.209 5.252 240,757 -0.11(-2.09%)
Oct 14, 2005 5.310 5.402 5.302 5.364 133,984 +0.05(+0.94%)
Oct 13, 2005 5.375 5.375 5.306 5.313 147,460 -0.05(-0.86%)
Oct 12, 2005 5.402 5.406 5.333 5.360 338,977 -0.05(-0.93%)
Oct 11, 2005 5.421 5.421 5.402 5.410 177,004 -0.01(-0.21%)
Oct 10, 2005 5.410 5.433 5.402 5.421 164,823 +0.00(+0.00%)
Oct 07, 2005 5.421 5.456 5.414 5.421 88,631 -0.04(-0.71%)
Oct 06, 2005 5.487 5.487 5.414 5.460 157,826 -0.01(-0.21%)
Oct 05, 2005 5.491 5.541 5.468 5.472 150,051 -0.05(-0.84%)
Oct 04, 2005 5.580 5.583 5.495 5.518 154,975 -0.06(-1.04%)
Oct 03, 2005 5.491 5.587 5.487 5.576 185,297 +0.07(+1.19%)
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%)
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.