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 (%)
Sep 30, 2005 5.557 5.577 5.507 5.550 139,462 +0.02(+0.42%)
Sep 29, 2005 5.561 5.570 5.480 5.526 134,058 +0.00(+0.07%)
Sep 28, 2005 5.453 5.550 5.453 5.523 157,216 +0.07(+1.21%)
Sep 27, 2005 5.507 5.517 5.441 5.456 284,585 -0.02(-0.35%)
Sep 26, 2005 5.468 5.476 5.425 5.476 342,995 +0.00(+0.00%)
Sep 23, 2005 5.476 5.484 5.445 5.476 176,000 -0.07(-1.19%)
Sep 22, 2005 5.577 5.596 5.503 5.542 148,210 -0.05(-0.97%)
Sep 21, 2005 5.592 5.600 5.561 5.596 168,023 +0.00(+0.00%)
Sep 20, 2005 5.557 5.600 5.542 5.596 143,579 +0.04(+0.70%)
Sep 19, 2005 5.565 5.596 5.546 5.557 99,321 +0.02(+0.27%)
Sep 16, 2005 5.550 5.573 5.507 5.542 67,158 -0.02(-0.41%)
Sep 15, 2005 5.596 5.604 5.546 5.565 100,351 -0.04(-0.69%)
Sep 14, 2005 5.557 5.616 5.557 5.604 100,093 +0.03(+0.49%)
Sep 13, 2005 5.627 5.643 5.561 5.577 212,538 -0.12(-2.18%)
Sep 12, 2005 5.705 5.713 5.666 5.701 135,602 +0.01(+0.14%)
Sep 09, 2005 5.697 5.705 5.662 5.694 119,134 +0.00(+0.00%)
Sep 08, 2005 5.666 5.694 5.651 5.694 151,813 +0.02(+0.41%)
Sep 07, 2005 5.674 5.690 5.589 5.670 289,989 -0.00(-0.07%)
Sep 06, 2005 5.686 5.697 5.627 5.674 201,474 -0.02(-0.34%)
Sep 02, 2005 5.643 5.694 5.635 5.694 115,532 +0.06(+1.03%)
Sep 01, 2005 5.647 5.655 5.624 5.635 207,392 -0.03(-0.48%)
Aug 31, 2005 5.659 5.692 5.639 5.662 142,550 +0.01(+0.14%)
Aug 30, 2005 5.616 5.655 5.604 5.655 146,409 +0.02(+0.41%)
Aug 29, 2005 5.604 5.678 5.604 5.631 131,228 +0.03(+0.56%)
Aug 26, 2005 5.616 5.655 5.596 5.600 128,140 -0.03(-0.62%)
Aug 25, 2005 5.643 5.655 5.596 5.635 157,731 +0.00(+0.07%)
Aug 24, 2005 5.627 5.690 5.600 5.631 147,181 -0.00(-0.07%)
Aug 23, 2005 5.631 5.721 5.616 5.635 204,047 +0.00(+0.00%)
Aug 22, 2005 5.627 5.655 5.596 5.635 99,836 +0.01(+0.14%)
Aug 19, 2005 5.635 5.674 5.608 5.627 202,503 +0.00(+0.00%)
Aug 18, 2005 5.581 5.635 5.565 5.627 131,485 +0.06(+1.12%)
Aug 17, 2005 5.565 5.589 5.538 5.565 143,064 +0.02(+0.28%)
Aug 16, 2005 5.546 5.557 5.519 5.550 226,690 -0.01(-0.14%)
Aug 15, 2005 5.627 5.635 5.538 5.557 152,842 -0.06(-1.04%)
Aug 12, 2005 5.581 5.651 5.554 5.616 171,883 +0.03(+0.56%)
Aug 11, 2005 5.616 5.651 5.573 5.585 132,772 -0.05(-0.90%)
Aug 10, 2005 5.604 5.635 5.581 5.635 166,737 +0.03(+0.55%)
Aug 09, 2005 5.596 5.635 5.573 5.604 173,941 +0.00(+0.00%)
Aug 08, 2005 5.686 5.694 5.604 5.604 182,175 -0.10(-1.77%)
Aug 05, 2005 5.694 5.708 5.655 5.705 185,263 +0.00(+0.00%)
Aug 04, 2005 5.659 5.705 5.651 5.705 146,667 +0.03(+0.48%)
Aug 03, 2005 5.686 5.701 5.651 5.678 164,678 -0.02(-0.27%)
Aug 02, 2005 5.694 5.713 5.653 5.694 132,257 -0.01(-0.20%)
Aug 01, 2005 5.666 5.709 5.651 5.705 172,398 +0.04(+0.69%)
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%)
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.