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 (%)
Jul 30, 2004 5.254 5.266 5.235 5.247 91,602 +0.01(+0.15%)
Jul 29, 2004 5.231 5.239 5.208 5.239 77,450 +0.02(+0.45%)
Jul 28, 2004 5.138 5.215 5.138 5.215 137,403 +0.02(+0.37%)
Jul 27, 2004 5.208 5.208 5.165 5.196 159,017 +0.01(+0.15%)
Jul 26, 2004 5.223 5.223 5.161 5.188 153,614 -0.02(-0.37%)
Jul 23, 2004 5.219 5.219 5.181 5.208 74,877 +0.02(+0.37%)
Jul 22, 2004 5.184 5.200 5.149 5.188 149,754 +0.02(+0.30%)
Jul 21, 2004 5.200 5.208 5.153 5.173 125,567 -0.03(-0.52%)
Jul 20, 2004 5.227 5.227 5.173 5.200 173,684 +0.01(+0.22%)
Jul 19, 2004 5.219 5.219 5.130 5.188 210,222 +0.01(+0.15%)
Jul 16, 2004 5.181 5.184 5.161 5.181 175,485 +0.01(+0.15%)
Jul 15, 2004 5.149 5.184 5.095 5.173 189,637 +0.01(+0.23%)
Jul 14, 2004 5.212 5.212 5.161 5.161 157,731 -0.04(-0.82%)
Jul 13, 2004 5.204 5.215 5.169 5.204 134,058 -0.02(-0.45%)
Jul 12, 2004 5.157 5.227 5.157 5.227 142,035 +0.05(+0.98%)
Jul 09, 2004 5.188 5.188 5.153 5.177 83,625 +0.00(+0.08%)
Jul 08, 2004 5.118 5.181 5.114 5.173 164,936 +0.02(+0.45%)
Jul 07, 2004 5.130 5.157 5.130 5.149 134,573 +0.00(+0.00%)
Jul 06, 2004 5.146 5.149 5.114 5.149 147,696 +0.00(+0.08%)
Jul 02, 2004 5.079 5.149 5.079 5.146 144,351 +0.08(+1.53%)
Jul 01, 2004 5.021 5.076 5.021 5.068 97,006 +0.03(+0.62%)
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%)
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.