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

BlackRock Core Bond Trust (NY: BHK )

10.57 -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 (%)
Dec 31, 2004 5.228 5.240 5.209 5.228 141,758 +0.03(+0.59%)
Dec 30, 2004 5.205 5.232 5.182 5.198 151,347 -0.01(-0.15%)
Dec 29, 2004 5.198 5.205 5.171 5.205 185,815 +0.03(+0.52%)
Dec 28, 2004 5.190 5.194 5.155 5.178 264,081 -0.11(-2.04%)
Dec 27, 2004 5.290 5.290 5.267 5.286 154,198 +0.01(+0.15%)
Dec 23, 2004 5.286 5.298 5.275 5.279 120,508 +0.00(+0.07%)
Dec 22, 2004 5.302 5.306 5.267 5.275 138,649 -0.02(-0.44%)
Dec 21, 2004 5.263 5.298 5.255 5.298 162,232 +0.03(+0.51%)
Dec 20, 2004 5.279 5.286 5.252 5.271 198,514 +0.01(+0.15%)
Dec 17, 2004 5.244 5.275 5.240 5.263 140,204 +0.00(+0.07%)
Dec 16, 2004 5.271 5.286 5.252 5.259 216,914 -0.02(-0.29%)
Dec 15, 2004 5.267 5.275 5.255 5.275 209,917 +0.01(+0.22%)
Dec 14, 2004 5.279 5.283 5.255 5.263 178,040 +0.00(+0.00%)
Dec 13, 2004 5.259 5.313 5.259 5.263 158,085 -0.07(-1.23%)
Dec 10, 2004 5.306 5.348 5.286 5.329 223,134 +0.03(+0.66%)
Dec 09, 2004 5.275 5.317 5.275 5.294 142,277 -0.00(-0.07%)
Dec 08, 2004 5.294 5.302 5.267 5.298 167,674 +0.02(+0.37%)
Dec 07, 2004 5.306 5.310 5.263 5.279 154,975 +0.00(+0.07%)
Dec 06, 2004 5.306 5.317 5.263 5.275 170,525 -0.00(-0.07%)
Dec 03, 2004 5.313 5.317 5.267 5.279 272,115 +0.00(+0.07%)
Dec 02, 2004 5.259 5.325 5.255 5.275 213,545 -0.01(-0.22%)
Dec 01, 2004 5.298 5.321 5.259 5.286 168,193 -0.01(-0.15%)
Nov 30, 2004 5.333 5.333 5.286 5.294 218,987 -0.02(-0.36%)
Nov 29, 2004 5.364 5.375 5.290 5.313 215,618 -0.05(-1.01%)
Nov 26, 2004 5.375 5.379 5.364 5.367 68,158 +0.00(+0.00%)
Nov 24, 2004 5.344 5.367 5.321 5.367 94,074 +0.03(+0.58%)
Nov 23, 2004 5.333 5.340 5.302 5.337 153,680 +0.01(+0.22%)
Nov 22, 2004 5.348 5.348 5.310 5.325 270,819 -0.01(-0.14%)
Nov 19, 2004 5.321 5.348 5.313 5.333 137,094 -0.01(-0.14%)
Nov 18, 2004 5.329 5.344 5.298 5.340 135,539 +0.00(+0.07%)
Nov 17, 2004 5.360 5.360 5.317 5.337 219,506 +0.00(+0.00%)
Nov 16, 2004 5.356 5.356 5.310 5.337 167,156 +0.02(+0.36%)
Nov 15, 2004 5.294 5.344 5.271 5.317 212,508 +0.02(+0.44%)
Nov 12, 2004 5.271 5.302 5.255 5.294 211,472 +0.03(+0.66%)
Nov 11, 2004 5.286 5.290 5.255 5.259 189,703 -0.02(-0.44%)
Nov 10, 2004 5.271 5.283 5.240 5.283 104,181 +0.00(+0.00%)
Nov 09, 2004 5.290 5.313 5.275 5.283 272,892 -0.01(-0.15%)
Nov 08, 2004 5.286 5.302 5.271 5.290 227,280 -0.02(-0.36%)
Nov 05, 2004 5.364 5.391 5.275 5.310 366,189 -0.12(-2.27%)
Nov 04, 2004 5.445 5.460 5.429 5.433 168,970 +0.00(+0.00%)
Nov 03, 2004 5.433 5.441 5.402 5.433 192,294 +0.01(+0.21%)
Nov 02, 2004 5.418 5.437 5.394 5.421 144,350 +0.02(+0.29%)
Nov 01, 2004 5.421 5.421 5.391 5.406 139,944 -0.00(-0.07%)
Oct 29, 2004 5.387 5.410 5.387 5.410 117,916 +0.03(+0.50%)
Oct 28, 2004 5.387 5.391 5.348 5.383 147,201 +0.01(+0.22%)
Oct 27, 2004 5.367 5.375 5.356 5.371 167,156 +0.00(+0.07%)
Oct 26, 2004 5.383 5.383 5.340 5.367 170,525 -0.00(-0.07%)
Oct 25, 2004 5.348 5.379 5.348 5.371 101,330 +0.01(+0.22%)
Oct 22, 2004 5.364 5.367 5.340 5.360 127,246 +0.01(+0.14%)
Oct 21, 2004 5.344 5.360 5.340 5.352 139,685 +0.02(+0.29%)
Oct 20, 2004 5.379 5.379 5.337 5.337 188,148 -0.00(-0.07%)
Oct 19, 2004 5.333 5.356 5.321 5.340 167,415 +0.01(+0.22%)
Oct 18, 2004 5.333 5.340 5.310 5.329 170,266 -0.00(-0.07%)
Oct 15, 2004 5.329 5.337 5.306 5.333 124,654 +0.01(+0.22%)
Oct 14, 2004 5.333 5.333 5.310 5.321 125,691 +0.00(+0.07%)
Oct 13, 2004 5.340 5.340 5.294 5.317 206,548 -0.03(-0.58%)
Oct 12, 2004 5.360 5.360 5.329 5.348 323,428 +0.02(+0.36%)
Oct 11, 2004 5.321 5.337 5.310 5.329 214,063 -0.01(-0.14%)
Oct 08, 2004 5.321 5.337 5.298 5.337 229,094 +0.03(+0.66%)
Oct 07, 2004 5.325 5.325 5.298 5.302 124,654 -0.01(-0.22%)
Oct 06, 2004 5.306 5.313 5.290 5.313 270,560 +0.01(+0.22%)
Oct 05, 2004 5.337 5.337 5.271 5.302 182,964 +0.02(+0.44%)
Oct 04, 2004 5.286 5.306 5.267 5.279 243,607 -0.01(-0.15%)
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.