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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.47%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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 5.518 5.537 5.468 5.510 140,463 +0.02(+0.42%)
Sep 29, 2005 5.522 5.531 5.441 5.487 135,020 +0.00(+0.07%)
Sep 28, 2005 5.414 5.510 5.414 5.483 158,345 +0.07(+1.21%)
Sep 27, 2005 5.468 5.478 5.402 5.418 286,627 -0.02(-0.35%)
Sep 26, 2005 5.429 5.437 5.387 5.437 345,456 +0.00(+0.00%)
Sep 23, 2005 5.437 5.445 5.406 5.437 177,263 -0.07(-1.19%)
Sep 22, 2005 5.537 5.556 5.464 5.502 149,274 -0.05(-0.97%)
Sep 21, 2005 5.553 5.560 5.522 5.556 169,229 +0.00(+0.00%)
Sep 20, 2005 5.518 5.560 5.502 5.556 144,609 +0.04(+0.70%)
Sep 19, 2005 5.526 5.556 5.506 5.518 100,034 +0.02(+0.27%)
Sep 16, 2005 5.510 5.533 5.468 5.503 67,640 -0.02(-0.41%)
Sep 15, 2005 5.556 5.564 5.506 5.526 101,071 -0.04(-0.69%)
Sep 14, 2005 5.518 5.576 5.518 5.564 100,812 +0.03(+0.49%)
Sep 13, 2005 5.587 5.603 5.522 5.537 214,063 -0.12(-2.18%)
Sep 12, 2005 5.665 5.672 5.626 5.661 136,575 +0.01(+0.14%)
Sep 09, 2005 5.657 5.665 5.622 5.653 119,989 +0.00(+0.00%)
Sep 08, 2005 5.626 5.653 5.611 5.653 152,902 +0.02(+0.41%)
Sep 07, 2005 5.634 5.649 5.549 5.630 292,070 -0.00(-0.07%)
Sep 06, 2005 5.645 5.657 5.587 5.634 202,920 -0.02(-0.34%)
Sep 02, 2005 5.603 5.653 5.595 5.653 116,361 +0.06(+1.03%)
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.