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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2004 5.361 5.361 5.319 5.354 248,646 -0.01(-0.14%)
Sep 29, 2004 5.381 5.381 5.342 5.361 408,232 -0.01(-0.22%)
Sep 28, 2004 5.416 5.416 5.373 5.373 288,285 -0.02(-0.29%)
Sep 27, 2004 5.435 5.439 5.365 5.389 241,181 -0.02(-0.43%)
Sep 24, 2004 5.435 5.439 5.408 5.412 165,249 -0.00(-0.07%)
Sep 23, 2004 5.435 5.439 5.412 5.416 126,382 -0.00(-0.07%)
Sep 22, 2004 5.435 5.435 5.412 5.420 142,598 -0.01(-0.14%)
Sep 21, 2004 5.431 5.435 5.400 5.427 225,223 +0.00(+0.00%)
Sep 20, 2004 5.396 5.431 5.389 5.427 170,654 +0.03(+0.56%)
Sep 17, 2004 5.396 5.416 5.389 5.397 120,462 +0.00(+0.01%)
Sep 16, 2004 5.369 5.400 5.365 5.396 179,406 +0.01(+0.14%)
Sep 15, 2004 5.381 5.400 5.357 5.389 145,944 +0.00(+0.07%)
Sep 14, 2004 5.412 5.420 5.357 5.385 147,231 +0.01(+0.14%)
Sep 13, 2004 5.396 5.412 5.369 5.377 102,444 -0.03(-0.50%)
Sep 10, 2004 5.416 5.431 5.385 5.404 194,077 +0.02(+0.36%)
Sep 09, 2004 5.427 5.431 5.381 5.385 100,642 -0.02(-0.29%)
Sep 08, 2004 5.404 5.416 5.389 5.400 157,270 -0.02(-0.29%)
Sep 07, 2004 5.408 5.435 5.373 5.416 121,491 +0.03(+0.50%)
Sep 03, 2004 5.424 5.424 5.361 5.389 112,225 -0.03(-0.64%)
Sep 02, 2004 5.408 5.435 5.392 5.424 154,438 +0.02(+0.29%)
Sep 01, 2004 5.392 5.408 5.361 5.408 152,379 +0.05(+0.94%)
Aug 31, 2004 5.361 5.377 5.334 5.357 159,329 +0.01(+0.22%)
Aug 30, 2004 5.354 5.357 5.330 5.346 70,784 +0.02(+0.29%)
Aug 27, 2004 5.357 5.357 5.319 5.330 94,207 -0.02(-0.29%)
Aug 26, 2004 5.291 5.346 5.291 5.346 127,926 +0.03(+0.66%)
Aug 25, 2004 5.334 5.338 5.291 5.311 122,263 +0.01(+0.22%)
Aug 24, 2004 5.342 5.342 5.272 5.299 209,521 -0.01(-0.15%)
Aug 23, 2004 5.284 5.330 5.253 5.307 129,728 +0.00(+0.07%)
Aug 20, 2004 5.346 5.346 5.288 5.303 136,935 -0.02(-0.29%)
Aug 19, 2004 5.319 5.326 5.284 5.319 152,122 +0.03(+0.51%)
Aug 18, 2004 5.322 5.326 5.288 5.291 117,888 -0.02(-0.44%)
Aug 17, 2004 5.272 5.315 5.272 5.315 109,651 +0.00(+0.07%)
Aug 16, 2004 5.322 5.322 5.280 5.311 165,506 +0.00(+0.07%)
Aug 13, 2004 5.326 5.334 5.291 5.307 160,873 +0.01(+0.15%)
Aug 12, 2004 5.315 5.334 5.276 5.299 171,684 -0.02(-0.44%)
Aug 11, 2004 5.338 5.338 5.303 5.322 161,903 +0.01(+0.22%)
Aug 10, 2004 5.295 5.338 5.272 5.311 152,379 +0.02(+0.37%)
Aug 09, 2004 5.276 5.311 5.276 5.291 128,956 +0.01(+0.22%)
Aug 06, 2004 5.280 5.303 5.276 5.280 163,704 +0.01(+0.15%)
Aug 05, 2004 5.268 5.288 5.268 5.272 112,225 -0.01(-0.22%)
Aug 04, 2004 5.288 5.299 5.260 5.284 163,190 +0.01(+0.15%)
Aug 03, 2004 5.249 5.284 5.249 5.276 162,418 +0.02(+0.37%)
Aug 02, 2004 5.233 5.276 5.233 5.256 181,465 +0.01(+0.22%)
Jul 30, 2004 5.253 5.264 5.233 5.245 91,633 +0.01(+0.15%)
Jul 29, 2004 5.229 5.237 5.206 5.237 77,476 +0.02(+0.45%)
Jul 28, 2004 5.136 5.214 5.136 5.214 137,450 +0.02(+0.37%)
Jul 27, 2004 5.206 5.206 5.163 5.194 159,071 +0.01(+0.15%)
Jul 26, 2004 5.221 5.221 5.159 5.187 153,666 -0.02(-0.37%)
Jul 23, 2004 5.218 5.218 5.179 5.206 74,902 +0.02(+0.37%)
Jul 22, 2004 5.183 5.198 5.148 5.187 149,805 +0.02(+0.30%)
Jul 21, 2004 5.198 5.206 5.152 5.171 125,610 -0.03(-0.52%)
Jul 20, 2004 5.225 5.225 5.171 5.198 173,743 +0.01(+0.22%)
Jul 19, 2004 5.218 5.218 5.128 5.187 210,293 +0.01(+0.15%)
Jul 16, 2004 5.179 5.183 5.159 5.179 175,545 +0.01(+0.15%)
Jul 15, 2004 5.148 5.183 5.093 5.171 189,702 +0.01(+0.23%)
Jul 14, 2004 5.210 5.210 5.159 5.159 157,784 -0.04(-0.82%)
Jul 13, 2004 5.202 5.214 5.167 5.202 134,104 -0.02(-0.45%)
Jul 12, 2004 5.155 5.225 5.155 5.225 142,083 +0.05(+0.98%)
Jul 09, 2004 5.187 5.187 5.152 5.175 83,654 +0.00(+0.08%)
Jul 08, 2004 5.117 5.179 5.113 5.171 164,991 +0.02(+0.45%)
Jul 07, 2004 5.128 5.155 5.128 5.148 134,619 +0.00(+0.00%)
Jul 06, 2004 5.144 5.148 5.113 5.148 147,746 +0.00(+0.08%)
Jul 02, 2004 5.078 5.148 5.078 5.144 144,400 +0.08(+1.53%)
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.