Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.630	5.638	5.583	5.626	194,886	+0.02(+0.28%)
Jul 28, 2005	5.622	5.649	5.599	5.611	183,483	-0.02(-0.27%)
Jul 27, 2005	5.607	5.634	5.607	5.626	205,252	-0.01(-0.14%)
Jul 26, 2005	5.607	5.672	5.595	5.634	282,740	+0.03(+0.55%)
Jul 25, 2005	5.583	5.611	5.579	5.603	196,959	+0.00(+0.00%)
Jul 22, 2005	5.587	5.604	5.572	5.603	154,975	+0.03(+0.55%)
Jul 21, 2005	5.611	5.611	5.564	5.572	225,207	-0.04(-0.69%)
Jul 20, 2005	5.611	5.611	5.568	5.611	193,072	+0.00(+0.00%)
Jul 19, 2005	5.572	5.611	5.564	5.611	308,137	+0.03(+0.62%)
Jul 18, 2005	5.599	5.622	5.564	5.576	251,382	-0.05(-0.96%)
Jul 15, 2005	5.634	5.641	5.603	5.630	283,258	-0.01(-0.13%)
Jul 14, 2005	5.630	5.658	5.595	5.637	263,303	+0.01(+0.20%)
Jul 13, 2005	5.607	5.630	5.572	5.626	298,808	+0.01(+0.21%)
Jul 12, 2005	5.653	5.684	5.606	5.614	321,354	-0.03(-0.55%)
Jul 11, 2005	5.618	5.649	5.599	5.645	415,428	+0.05(+0.83%)
Jul 08, 2005	5.603	5.634	5.572	5.599	336,645	+0.03(+0.48%)
Jul 07, 2005	5.580	5.587	5.545	5.572	160,677	+0.03(+0.56%)
Jul 06, 2005	5.518	5.568	5.514	5.541	261,489	+0.02(+0.42%)
Jul 05, 2005	5.556	5.568	5.506	5.518	438,234	-0.04(-0.69%)

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.