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 (%)
Aug 31, 2005 5.657 5.691 5.637 5.660 142,598 +0.01(+0.14%)
Aug 30, 2005 5.614 5.653 5.602 5.653 146,459 +0.02(+0.41%)
Aug 29, 2005 5.602 5.676 5.602 5.629 131,272 +0.03(+0.56%)
Aug 26, 2005 5.614 5.653 5.594 5.598 128,184 -0.03(-0.62%)
Aug 25, 2005 5.641 5.653 5.594 5.633 157,784 +0.00(+0.07%)
Aug 24, 2005 5.626 5.688 5.598 5.629 147,231 -0.00(-0.07%)
Aug 23, 2005 5.629 5.719 5.614 5.633 204,116 +0.00(+0.00%)
Aug 22, 2005 5.626 5.653 5.594 5.633 99,870 +0.01(+0.14%)
Aug 19, 2005 5.633 5.672 5.606 5.626 202,572 +0.00(+0.00%)
Aug 18, 2005 5.579 5.633 5.563 5.626 131,530 +0.06(+1.12%)
Aug 17, 2005 5.563 5.587 5.536 5.563 143,113 +0.02(+0.28%)
Aug 16, 2005 5.544 5.556 5.517 5.548 226,767 -0.01(-0.14%)
Aug 15, 2005 5.626 5.633 5.536 5.556 152,894 -0.06(-1.04%)
Aug 12, 2005 5.579 5.649 5.552 5.614 171,941 +0.03(+0.56%)
Aug 11, 2005 5.614 5.649 5.571 5.583 132,817 -0.05(-0.90%)
Aug 10, 2005 5.602 5.633 5.579 5.633 166,793 +0.03(+0.55%)
Aug 09, 2005 5.594 5.633 5.571 5.602 174,000 +0.00(+0.00%)
Aug 08, 2005 5.684 5.692 5.602 5.602 182,237 -0.10(-1.77%)
Aug 05, 2005 5.692 5.706 5.653 5.703 185,326 +0.00(+0.00%)
Aug 04, 2005 5.657 5.703 5.649 5.703 146,716 +0.03(+0.48%)
Aug 03, 2005 5.684 5.699 5.649 5.676 164,734 -0.02(-0.27%)
Aug 02, 2005 5.692 5.711 5.651 5.692 132,302 -0.01(-0.20%)
Aug 01, 2005 5.664 5.707 5.649 5.703 172,456 +0.04(+0.69%)
Jul 29, 2005 5.668 5.676 5.622 5.664 193,563 +0.02(+0.28%)
Jul 28, 2005 5.660 5.688 5.637 5.649 182,237 -0.02(-0.27%)
Jul 27, 2005 5.645 5.672 5.645 5.664 203,859 -0.01(-0.14%)
Jul 26, 2005 5.645 5.711 5.633 5.672 280,821 +0.03(+0.55%)
Jul 25, 2005 5.622 5.649 5.617 5.641 195,622 +0.00(+0.00%)
Jul 22, 2005 5.626 5.642 5.610 5.641 153,923 +0.03(+0.55%)
Jul 21, 2005 5.649 5.649 5.602 5.610 223,678 -0.04(-0.69%)
Jul 20, 2005 5.649 5.649 5.606 5.649 191,761 +0.00(+0.00%)
Jul 19, 2005 5.610 5.649 5.602 5.649 306,045 +0.03(+0.62%)
Jul 18, 2005 5.637 5.660 5.602 5.614 249,675 -0.05(-0.96%)
Jul 15, 2005 5.672 5.680 5.641 5.668 281,335 -0.01(-0.13%)
Jul 14, 2005 5.668 5.697 5.633 5.676 261,516 +0.01(+0.20%)
Jul 13, 2005 5.645 5.668 5.610 5.664 296,779 +0.01(+0.21%)
Jul 12, 2005 5.692 5.723 5.644 5.653 319,173 -0.03(-0.55%)
Jul 11, 2005 5.657 5.688 5.637 5.684 412,608 +0.05(+0.83%)
Jul 08, 2005 5.641 5.672 5.610 5.637 334,359 +0.03(+0.48%)
Jul 07, 2005 5.618 5.626 5.583 5.610 159,586 +0.03(+0.56%)
Jul 06, 2005 5.556 5.606 5.552 5.579 259,714 +0.02(+0.42%)
Jul 05, 2005 5.594 5.606 5.544 5.556 435,259 -0.04(-0.69%)
Jul 01, 2005 5.548 5.602 5.544 5.594 248,646 +0.05(+0.84%)
Jun 30, 2005 5.602 5.614 5.548 5.548 407,460 -0.07(-1.24%)
Jun 29, 2005 5.622 5.641 5.606 5.618 444,011 +0.01(+0.21%)
Jun 28, 2005 5.626 5.633 5.587 5.606 312,480 -0.01(-0.21%)
Jun 27, 2005 5.575 5.633 5.556 5.618 372,454 +0.05(+0.98%)
Jun 24, 2005 5.536 5.583 5.513 5.563 399,738 +0.04(+0.77%)
Jun 23, 2005 5.552 5.575 5.497 5.521 361,129 -0.03(-0.49%)
Jun 22, 2005 5.509 5.548 5.490 5.548 581,204 +0.06(+1.06%)
Jun 21, 2005 5.435 5.513 5.420 5.490 841,433 +0.07(+1.29%)
Jun 20, 2005 5.420 5.451 5.392 5.420 877,211 +0.08(+1.45%)
Jun 17, 2005 5.280 5.346 5.260 5.342 149,033 +0.05(+0.88%)
Jun 16, 2005 5.256 5.295 5.249 5.295 138,222 +0.01(+0.15%)
Jun 15, 2005 5.303 5.310 5.256 5.288 133,589 -0.03(-0.51%)
Jun 14, 2005 5.361 5.377 5.288 5.315 177,089 -0.03(-0.51%)
Jun 13, 2005 5.381 5.396 5.311 5.342 207,720 -0.05(-1.01%)
Jun 10, 2005 5.373 5.406 5.361 5.396 135,391 -0.01(-0.22%)
Jun 09, 2005 5.400 5.435 5.381 5.408 123,808 -0.02(-0.29%)
Jun 08, 2005 5.431 5.451 5.400 5.424 186,613 -0.00(-0.07%)
Jun 07, 2005 5.400 5.439 5.381 5.427 258,684 +0.03(+0.65%)
Jun 06, 2005 5.392 5.420 5.389 5.392 162,932 -0.03(-0.50%)
Jun 03, 2005 5.439 5.458 5.389 5.420 297,551 -0.02(-0.36%)
Jun 02, 2005 5.424 5.451 5.400 5.439 271,297 -0.02(-0.43%)
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.