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 29, 2005 5.670 5.678 5.624 5.666 193,497 +0.02(+0.28%)
Jul 28, 2005 5.662 5.690 5.639 5.651 182,175 -0.02(-0.27%)
Jul 27, 2005 5.647 5.674 5.647 5.666 203,790 -0.01(-0.14%)
Jul 26, 2005 5.647 5.713 5.635 5.674 280,725 +0.03(+0.55%)
Jul 25, 2005 5.624 5.651 5.619 5.643 195,556 +0.00(+0.00%)
Jul 22, 2005 5.627 5.644 5.612 5.643 153,871 +0.03(+0.55%)
Jul 21, 2005 5.651 5.651 5.604 5.612 223,602 -0.04(-0.69%)
Jul 20, 2005 5.651 5.651 5.608 5.651 191,696 +0.00(+0.00%)
Jul 19, 2005 5.612 5.651 5.604 5.651 305,942 +0.03(+0.62%)
Jul 18, 2005 5.639 5.662 5.604 5.616 249,591 -0.05(-0.96%)
Jul 15, 2005 5.674 5.682 5.643 5.670 281,240 -0.01(-0.13%)
Jul 14, 2005 5.670 5.699 5.635 5.678 261,427 +0.01(+0.20%)
Jul 13, 2005 5.647 5.670 5.612 5.666 296,679 +0.01(+0.21%)
Jul 12, 2005 5.694 5.725 5.646 5.655 319,065 -0.03(-0.55%)
Jul 11, 2005 5.659 5.690 5.639 5.686 412,468 +0.05(+0.83%)
Jul 08, 2005 5.643 5.674 5.612 5.639 334,246 +0.03(+0.48%)
Jul 07, 2005 5.620 5.627 5.585 5.612 159,532 +0.03(+0.56%)
Jul 06, 2005 5.557 5.608 5.554 5.581 259,626 +0.02(+0.42%)
Jul 05, 2005 5.596 5.608 5.546 5.557 435,112 -0.04(-0.69%)
Jul 01, 2005 5.550 5.604 5.546 5.596 248,562 +0.05(+0.84%)
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%)
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.