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

BlackRock Core Bond Trust (NY: BHK )

10.46 +0.02 (+0.20%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 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 (%)
Jun 30, 2004 5.048 5.056 5.033 5.037 220,000 +0.01(+0.15%)
Jun 29, 2004 5.052 5.052 5.029 5.029 151,298 -0.01(-0.15%)
Jun 28, 2004 5.052 5.052 5.025 5.037 132,772 +0.00(+0.08%)
Jun 25, 2004 5.048 5.048 5.017 5.033 267,345 +0.02(+0.39%)
Jun 24, 2004 5.017 5.048 4.994 5.013 168,538 +0.02(+0.47%)
Jun 23, 2004 4.978 4.994 4.951 4.990 215,883 +0.04(+0.79%)
Jun 22, 2004 4.963 4.986 4.947 4.951 241,614 -0.02(-0.39%)
Jun 21, 2004 4.990 4.990 4.951 4.971 116,819 +0.02(+0.39%)
Jun 18, 2004 4.975 4.975 4.947 4.951 112,702 +0.00(+0.00%)
Jun 17, 2004 4.959 4.963 4.940 4.951 184,234 +0.02(+0.31%)
Jun 16, 2004 4.943 4.967 4.922 4.936 178,573 -0.01(-0.16%)
Jun 15, 2004 4.916 4.947 4.916 4.943 99,836 +0.03(+0.71%)
Jun 14, 2004 4.978 4.978 4.901 4.908 133,029 -0.07(-1.41%)
Jun 10, 2004 4.975 4.982 4.947 4.978 221,801 +0.02(+0.39%)
Jun 09, 2004 4.975 4.990 4.955 4.959 107,555 -0.03(-0.55%)
Jun 08, 2004 5.010 5.010 4.971 4.986 231,836 +0.00(+0.08%)
Jun 07, 2004 5.052 5.056 4.982 4.982 224,889 -0.05(-1.08%)
Jun 04, 2004 5.060 5.060 5.025 5.037 132,000 -0.02(-0.46%)
Jun 03, 2004 5.099 5.099 5.052 5.060 145,380 -0.04(-0.76%)
Jun 02, 2004 5.099 5.107 5.068 5.099 131,485 +0.00(+0.00%)
Jun 01, 2004 5.099 5.103 5.041 5.099 109,357 +0.03(+0.61%)
May 28, 2004 5.099 5.114 5.052 5.068 134,316 -0.01(-0.15%)
May 27, 2004 5.122 5.348 5.052 5.076 190,409 +0.02(+0.46%)
May 26, 2004 5.044 5.064 5.029 5.052 163,392 +0.02(+0.39%)
May 25, 2004 5.025 5.033 4.998 5.033 221,544 +0.00(+0.08%)
May 24, 2004 5.025 5.029 4.994 5.029 144,351 +0.04(+0.86%)
May 21, 2004 4.994 5.013 4.975 4.986 221,801 -0.00(-0.08%)
May 20, 2004 4.994 5.010 4.975 4.990 146,924 +0.05(+0.94%)
May 19, 2004 4.955 4.982 4.943 4.943 193,497 -0.03(-0.55%)
May 18, 2004 4.951 4.978 4.920 4.971 253,193 +0.06(+1.19%)
May 17, 2004 4.924 4.947 4.897 4.912 172,398 +0.03(+0.56%)
May 14, 2004 4.870 4.932 4.858 4.885 157,988 +0.01(+0.16%)
May 13, 2004 4.850 4.955 4.850 4.877 243,673 +0.00(+0.00%)
May 12, 2004 4.881 4.947 4.854 4.877 182,433 -0.08(-1.57%)
May 11, 2004 4.901 4.955 4.881 4.955 308,258 +0.07(+1.35%)
May 10, 2004 4.947 4.947 4.877 4.889 307,228 -0.03(-0.63%)
May 07, 2004 5.033 5.033 4.800 4.920 333,217 -0.13(-2.62%)
May 06, 2004 5.079 5.103 5.021 5.052 211,766 -0.05(-0.91%)
May 05, 2004 5.111 5.130 5.079 5.099 235,953 -0.02(-0.38%)
May 04, 2004 5.188 5.208 5.099 5.118 150,269 +0.00(+0.00%)
May 03, 2004 5.091 5.149 5.087 5.118 236,468 +0.03(+0.61%)
Apr 30, 2004 5.118 5.122 5.041 5.087 130,456 +0.02(+0.38%)
Apr 29, 2004 5.076 5.076 5.021 5.068 289,474 +0.02(+0.38%)
Apr 28, 2004 5.095 5.122 5.029 5.048 411,182 -0.06(-1.22%)
Apr 27, 2004 5.118 5.130 5.091 5.111 294,363 +0.02(+0.38%)
Apr 26, 2004 5.087 5.138 5.072 5.091 258,597 +0.02(+0.46%)
Apr 23, 2004 5.165 5.208 5.056 5.068 303,111 -0.08(-1.51%)
Apr 22, 2004 5.111 5.177 5.095 5.146 174,971 +0.05(+0.99%)
Apr 21, 2004 5.181 5.181 5.072 5.095 359,462 -0.05(-0.91%)
Apr 20, 2004 5.258 5.262 5.060 5.142 224,374 -0.10(-1.93%)
Apr 19, 2004 5.196 5.278 5.169 5.243 197,871 +0.05(+0.97%)
Apr 16, 2004 5.153 5.192 5.153 5.192 144,351 +0.05(+1.06%)
Apr 15, 2004 5.219 5.223 5.138 5.138 226,433 -0.04(-0.83%)
Apr 14, 2004 5.173 5.285 5.161 5.181 254,480 +0.01(+0.15%)
Apr 13, 2004 5.289 5.309 5.161 5.173 311,860 -0.19(-3.55%)
Apr 12, 2004 5.429 5.437 5.344 5.363 154,901 -0.04(-0.72%)
Apr 08, 2004 5.421 5.421 5.359 5.402 135,345 +0.05(+0.94%)
Apr 07, 2004 5.425 5.433 5.336 5.352 86,199 -0.03(-0.58%)
Apr 06, 2004 5.429 5.429 5.324 5.383 131,485 -0.05(-0.86%)
Apr 05, 2004 5.542 5.542 5.352 5.429 297,193 -0.13(-2.31%)
Apr 02, 2004 5.612 5.612 5.511 5.557 214,597 -0.05(-0.97%)
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.