Indicators

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.063	5.078	5.016	5.032	135,280	-0.01(-0.15%)
May 27, 2004	5.086	5.310	5.016	5.039	191,776	+0.02(+0.46%)
May 26, 2004	5.009	5.028	4.993	5.016	164,564	+0.02(+0.39%)
May 25, 2004	4.989	4.997	4.962	4.997	223,134	+0.00(+0.08%)
May 24, 2004	4.989	4.993	4.958	4.993	145,387	+0.04(+0.86%)
May 21, 2004	4.958	4.978	4.939	4.951	223,393	-0.00(-0.08%)
May 20, 2004	4.958	4.974	4.939	4.955	147,978	+0.05(+0.94%)
May 19, 2004	4.920	4.947	4.908	4.908	194,886	-0.03(-0.55%)
May 18, 2004	4.916	4.943	4.885	4.935	255,010	+0.06(+1.19%)
May 17, 2004	4.889	4.912	4.862	4.877	173,635	+0.03(+0.56%)
May 14, 2004	4.835	4.897	4.823	4.850	159,122	+0.01(+0.16%)
May 13, 2004	4.816	4.920	4.816	4.843	245,421	+0.00(+0.00%)
May 12, 2004	4.846	4.912	4.819	4.843	183,742	-0.08(-1.57%)
May 11, 2004	4.866	4.920	4.846	4.920	310,470	+0.07(+1.35%)
May 10, 2004	4.912	4.912	4.843	4.854	309,433	-0.03(-0.63%)
May 07, 2004	4.997	4.997	4.765	4.885	335,608	-0.13(-2.62%)
May 06, 2004	5.043	5.066	4.985	5.016	213,286	-0.05(-0.91%)
May 05, 2004	5.074	5.093	5.043	5.063	237,647	-0.02(-0.38%)
May 04, 2004	5.151	5.171	5.063	5.082	151,347	+0.00(+0.00%)

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.