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 (%)
Mar 31, 2005 5.157 5.188 5.111 5.153 133,251 +0.00(+0.07%)
Mar 30, 2005 5.092 5.165 5.072 5.150 131,437 +0.07(+1.37%)
Mar 29, 2005 5.088 5.088 5.057 5.080 109,401 +0.00(+0.08%)
Mar 28, 2005 5.076 5.146 5.053 5.076 159,435 -0.00(-0.08%)
Mar 24, 2005 5.065 5.107 5.042 5.080 158,917 +0.01(+0.15%)
Mar 23, 2005 5.069 5.080 5.038 5.072 281,540 -0.01(-0.15%)
Mar 22, 2005 5.173 5.200 5.053 5.080 324,315 -0.10(-1.94%)
Mar 21, 2005 5.177 5.204 5.173 5.180 187,434 -0.02(-0.37%)
Mar 18, 2005 5.207 5.234 5.173 5.200 167,731 -0.04(-0.81%)
Mar 17, 2005 5.246 5.254 5.211 5.242 133,770 +0.00(+0.07%)
Mar 16, 2005 5.292 5.292 5.227 5.238 201,951 -0.07(-1.24%)
Mar 15, 2005 5.323 5.342 5.300 5.304 101,624 -0.02(-0.43%)
Mar 14, 2005 5.292 5.346 5.288 5.327 137,140 +0.03(+0.51%)
Mar 11, 2005 5.366 5.366 5.300 5.300 222,432 -0.07(-1.36%)
Mar 10, 2005 5.400 5.408 5.369 5.373 140,251 -0.01(-0.14%)
Mar 09, 2005 5.477 5.477 5.381 5.381 203,248 -0.08(-1.41%)
Mar 08, 2005 5.470 5.489 5.454 5.458 146,732 -0.01(-0.21%)
Mar 07, 2005 5.458 5.485 5.458 5.470 117,178 +0.00(+0.07%)
Mar 04, 2005 5.450 5.477 5.420 5.466 141,547 +0.05(+1.00%)
Mar 03, 2005 5.470 5.474 5.412 5.412 127,030 -0.05(-0.85%)
Mar 02, 2005 5.412 5.458 5.412 5.458 163,065 +0.04(+0.71%)
Mar 01, 2005 5.447 5.470 5.416 5.420 225,283 -0.03(-0.50%)
Feb 28, 2005 5.439 5.454 5.420 5.447 123,141 +0.01(+0.14%)
Feb 25, 2005 5.423 5.443 5.416 5.439 119,252 +0.03(+0.57%)
Feb 24, 2005 5.369 5.423 5.369 5.408 113,290 +0.02(+0.29%)
Feb 23, 2005 5.377 5.416 5.369 5.393 140,510 -0.00(-0.07%)
Feb 22, 2005 5.369 5.416 5.335 5.396 138,696 +0.01(+0.14%)
Feb 18, 2005 5.458 5.458 5.358 5.389 185,878 -0.05(-0.85%)
Feb 17, 2005 5.458 5.466 5.412 5.435 194,174 -0.01(-0.21%)
Feb 16, 2005 5.501 5.508 5.420 5.447 210,766 -0.02(-0.35%)
Feb 15, 2005 5.447 5.497 5.447 5.466 210,247 -0.02(-0.35%)
Feb 14, 2005 5.485 5.501 5.443 5.485 325,870 +0.02(+0.28%)
Feb 11, 2005 5.408 5.489 5.393 5.470 352,313 -0.01(-0.21%)
Feb 10, 2005 5.450 5.481 5.450 5.481 238,505 +0.02(+0.42%)
Feb 09, 2005 5.462 5.466 5.435 5.458 149,325 +0.01(+0.14%)
Feb 08, 2005 5.416 5.466 5.416 5.450 189,508 +0.02(+0.43%)
Feb 07, 2005 5.439 5.458 5.400 5.427 202,729 +0.03(+0.50%)
Feb 04, 2005 5.381 5.439 5.362 5.400 244,727 +0.02(+0.36%)
Feb 03, 2005 5.381 5.381 5.354 5.381 171,879 +0.00(+0.00%)
Feb 02, 2005 5.373 5.381 5.346 5.381 158,139 +0.03(+0.50%)
Feb 01, 2005 5.377 5.381 5.346 5.354 221,654 -0.02(-0.43%)
Jan 31, 2005 5.377 5.381 5.354 5.377 174,471 +0.00(+0.07%)
Jan 28, 2005 5.354 5.373 5.331 5.373 178,101 +0.02(+0.43%)
Jan 27, 2005 5.335 5.358 5.300 5.350 118,215 +0.01(+0.14%)
Jan 26, 2005 5.362 5.366 5.339 5.342 149,843 -0.02(-0.29%)
Jan 25, 2005 5.366 5.366 5.335 5.358 132,214 -0.01(-0.14%)
Jan 24, 2005 5.335 5.369 5.335 5.366 197,026 +0.00(+0.07%)
Jan 21, 2005 5.350 5.366 5.342 5.362 156,065 +0.01(+0.14%)
Jan 20, 2005 5.366 5.366 5.342 5.354 195,729 -0.01(-0.22%)
Jan 19, 2005 5.393 5.393 5.335 5.366 186,397 -0.00(-0.07%)
Jan 18, 2005 5.335 5.377 5.331 5.369 141,547 +0.03(+0.51%)
Jan 14, 2005 5.331 5.377 5.327 5.342 153,473 +0.00(+0.00%)
Jan 13, 2005 5.362 5.362 5.315 5.342 117,178 -0.01(-0.22%)
Jan 12, 2005 5.300 5.358 5.285 5.354 257,689 +0.04(+0.73%)
Jan 11, 2005 5.342 5.346 5.277 5.315 151,658 -0.01(-0.22%)
Jan 10, 2005 5.300 5.339 5.285 5.327 158,398 +0.03(+0.58%)
Jan 07, 2005 5.304 5.304 5.269 5.296 98,513 +0.01(+0.22%)
Jan 06, 2005 5.304 5.308 5.265 5.285 143,621 -0.01(-0.15%)
Jan 05, 2005 5.246 5.292 5.234 5.292 221,654 +0.03(+0.66%)
Jan 04, 2005 5.277 5.285 5.238 5.258 211,543 +0.00(+0.07%)
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.