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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 5.604 5.616 5.550 5.550 407,322 -0.07(-1.24%)
Jun 29, 2005 5.624 5.643 5.608 5.620 443,860 +0.01(+0.21%)
Jun 28, 2005 5.627 5.635 5.589 5.608 312,375 -0.01(-0.21%)
Jun 27, 2005 5.577 5.635 5.557 5.620 372,328 +0.05(+0.98%)
Jun 24, 2005 5.538 5.585 5.515 5.565 399,603 +0.04(+0.77%)
Jun 23, 2005 5.554 5.577 5.499 5.523 361,006 -0.03(-0.49%)
Jun 22, 2005 5.511 5.550 5.491 5.550 581,007 +0.06(+1.06%)
Jun 21, 2005 5.437 5.515 5.421 5.491 841,148 +0.07(+1.29%)
Jun 20, 2005 5.421 5.453 5.394 5.421 876,914 +0.08(+1.45%)
Jun 17, 2005 5.282 5.348 5.262 5.344 148,982 +0.05(+0.88%)
Jun 16, 2005 5.258 5.297 5.250 5.297 138,175 +0.01(+0.15%)
Jun 15, 2005 5.305 5.312 5.258 5.289 133,544 -0.03(-0.51%)
Jun 14, 2005 5.363 5.379 5.289 5.317 177,029 -0.03(-0.51%)
Jun 13, 2005 5.383 5.398 5.313 5.344 207,649 -0.05(-1.01%)
Jun 10, 2005 5.375 5.408 5.363 5.398 135,345 -0.01(-0.22%)
Jun 09, 2005 5.402 5.437 5.383 5.410 123,766 -0.02(-0.29%)
Jun 08, 2005 5.433 5.453 5.402 5.425 186,550 -0.00(-0.07%)
Jun 07, 2005 5.402 5.441 5.383 5.429 258,597 +0.03(+0.65%)
Jun 06, 2005 5.394 5.421 5.390 5.394 162,877 -0.03(-0.50%)
Jun 03, 2005 5.441 5.460 5.390 5.421 297,451 -0.02(-0.36%)
Jun 02, 2005 5.425 5.453 5.402 5.441 271,205 -0.02(-0.43%)
Jun 01, 2005 5.433 5.480 5.402 5.464 145,380 +0.05(+0.86%)
May 31, 2005 5.425 5.441 5.383 5.418 185,520 +0.03(+0.58%)
May 27, 2005 5.375 5.418 5.360 5.386 187,322 +0.02(+0.29%)
May 26, 2005 5.363 5.421 5.348 5.371 227,462 -0.00(-0.07%)
May 25, 2005 5.371 5.402 5.344 5.375 157,731 +0.02(+0.44%)
May 24, 2005 5.313 5.402 5.313 5.352 179,860 +0.00(+0.00%)
May 23, 2005 5.328 5.359 5.285 5.352 170,596 +0.01(+0.15%)
May 20, 2005 5.344 5.383 5.324 5.344 131,485 -0.01(-0.15%)
May 19, 2005 5.340 5.379 5.328 5.352 152,842 +0.01(+0.15%)
May 18, 2005 5.305 5.344 5.285 5.344 176,772 +0.05(+1.03%)
May 17, 2005 5.332 5.340 5.274 5.289 172,398 -0.03(-0.57%)
May 16, 2005 5.317 5.359 5.309 5.320 176,772 -0.03(-0.52%)
May 13, 2005 5.383 5.383 5.320 5.348 163,392 -0.03(-0.65%)
May 12, 2005 5.363 5.402 5.344 5.383 54,035 -0.04(-0.72%)
May 11, 2005 5.402 5.449 5.383 5.421 128,912 +0.01(+0.22%)
May 10, 2005 5.410 5.441 5.386 5.410 87,485 -0.01(-0.22%)
May 09, 2005 5.371 5.433 5.365 5.421 117,590 +0.02(+0.36%)
May 06, 2005 5.328 5.402 5.317 5.402 121,450 +0.06(+1.09%)
May 05, 2005 5.363 5.383 5.324 5.344 113,731 -0.02(-0.36%)
May 04, 2005 5.324 5.383 5.301 5.363 83,111 +0.00(+0.00%)
May 03, 2005 5.355 5.377 5.305 5.363 101,380 +0.04(+0.73%)
May 02, 2005 5.375 5.383 5.317 5.324 115,017 -0.03(-0.58%)
Apr 29, 2005 5.324 5.390 5.305 5.355 196,842 +0.03(+0.58%)
Apr 28, 2005 5.285 5.324 5.254 5.324 119,906 +0.06(+1.18%)
Apr 27, 2005 5.258 5.297 5.240 5.262 96,491 +0.03(+0.67%)
Apr 26, 2005 5.266 5.297 5.215 5.227 101,637 -0.05(-1.03%)
Apr 25, 2005 5.289 5.312 5.256 5.282 94,175 +0.00(+0.07%)
Apr 22, 2005 5.274 5.278 5.227 5.278 96,748 +0.01(+0.22%)
Apr 21, 2005 5.247 5.270 5.227 5.266 81,052 -0.01(-0.22%)
Apr 20, 2005 5.278 5.285 5.227 5.278 69,731 +0.02(+0.30%)
Apr 19, 2005 5.223 5.303 5.219 5.262 82,596 +0.02(+0.30%)
Apr 18, 2005 5.208 5.293 5.189 5.247 92,117 +0.01(+0.15%)
Apr 15, 2005 5.258 5.317 5.161 5.239 144,093 -0.04(-0.81%)
Apr 14, 2005 5.258 5.305 5.227 5.282 120,678 -0.03(-0.51%)
Apr 13, 2005 5.297 5.330 5.262 5.309 85,427 +0.00(+0.00%)
Apr 12, 2005 5.208 5.336 5.208 5.309 118,877 +0.07(+1.41%)
Apr 11, 2005 5.192 5.247 5.177 5.235 113,473 +0.03(+0.52%)
Apr 08, 2005 5.208 5.247 5.165 5.208 100,865 -0.02(-0.37%)
Apr 07, 2005 5.235 5.239 5.200 5.227 126,339 -0.02(-0.44%)
Apr 06, 2005 5.250 5.285 5.247 5.250 103,438 -0.01(-0.15%)
Apr 05, 2005 5.250 5.278 5.239 5.258 112,702 +0.00(+0.07%)
Apr 04, 2005 5.235 5.278 5.212 5.254 120,678 -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.