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 (%)
Jan 31, 2006 5.223 5.243 5.208 5.208 67,415 +0.00(+0.07%)
Jan 30, 2006 5.223 5.243 5.188 5.204 149,754 +0.02(+0.37%)
Jan 27, 2006 5.212 5.278 5.184 5.184 133,544 -0.02(-0.37%)
Jan 26, 2006 5.235 5.270 5.200 5.204 148,210 -0.02(-0.37%)
Jan 25, 2006 5.266 5.266 5.201 5.223 168,023 -0.01(-0.22%)
Jan 24, 2006 5.200 5.262 5.200 5.235 116,047 +0.02(+0.30%)
Jan 23, 2006 5.239 5.282 5.197 5.219 116,819 -0.04(-0.81%)
Jan 20, 2006 5.247 5.270 5.227 5.262 108,585 +0.01(+0.15%)
Jan 19, 2006 5.254 5.278 5.208 5.254 119,392 +0.00(+0.07%)
Jan 18, 2006 5.169 5.278 5.149 5.250 195,298 +0.07(+1.27%)
Jan 17, 2006 5.177 5.200 5.146 5.184 170,082 -0.00(-0.07%)
Jan 13, 2006 5.239 5.239 5.173 5.188 137,918 -0.05(-0.96%)
Jan 12, 2006 5.208 5.247 5.176 5.239 104,982 +0.03(+0.60%)
Jan 11, 2006 5.161 5.208 5.159 5.208 117,076 +0.04(+0.75%)
Jan 10, 2006 5.157 5.200 5.134 5.169 122,994 +0.02(+0.45%)
Jan 09, 2006 5.169 5.177 5.144 5.146 141,778 -0.04(-0.75%)
Jan 06, 2006 5.149 5.208 5.149 5.184 107,041 +0.01(+0.23%)
Jan 05, 2006 5.169 5.208 5.138 5.173 130,456 -0.02(-0.37%)
Jan 04, 2006 5.060 5.208 5.060 5.192 165,965 +0.08(+1.52%)
Jan 03, 2006 5.013 5.165 5.007 5.114 288,702 +0.11(+2.25%)
Dec 30, 2005 5.052 5.052 4.998 5.002 223,345 -0.02(-0.31%)
Dec 29, 2005 5.048 5.084 5.006 5.017 262,714 -0.02(-0.46%)
Dec 28, 2005 5.002 5.052 4.955 5.041 306,456 +0.03(+0.70%)
Dec 27, 2005 5.029 5.091 4.994 5.006 259,369 -0.02(-0.39%)
Dec 23, 2005 5.041 5.044 4.978 5.025 180,117 -0.06(-1.22%)
Dec 22, 2005 5.079 5.114 5.068 5.087 135,860 +0.02(+0.38%)
Dec 21, 2005 5.056 5.083 5.056 5.068 99,836 +0.01(+0.23%)
Dec 20, 2005 5.060 5.091 5.056 5.056 230,550 -0.00(-0.08%)
Dec 19, 2005 5.072 5.111 5.060 5.060 261,684 -0.03(-0.61%)
Dec 16, 2005 5.060 5.118 5.052 5.091 264,772 +0.02(+0.38%)
Dec 15, 2005 5.072 5.122 5.052 5.072 183,719 -0.02(-0.30%)
Dec 14, 2005 5.060 5.099 5.060 5.087 175,485 +0.03(+0.61%)
Dec 13, 2005 5.068 5.111 5.052 5.056 233,380 -0.05(-1.06%)
Dec 12, 2005 5.122 5.142 5.072 5.111 191,439 -0.02(-0.30%)
Dec 09, 2005 5.130 5.161 5.126 5.126 115,275 -0.02(-0.30%)
Dec 08, 2005 5.134 5.161 5.122 5.142 127,111 +0.00(+0.00%)
Dec 07, 2005 5.122 5.161 5.111 5.142 104,725 +0.04(+0.76%)
Dec 06, 2005 5.087 5.138 5.076 5.103 179,088 -0.01(-0.15%)
Dec 05, 2005 5.114 5.122 5.064 5.111 236,211 -0.01(-0.15%)
Dec 02, 2005 5.142 5.169 5.118 5.118 93,146 -0.04(-0.83%)
Dec 01, 2005 5.149 5.215 5.130 5.161 243,930 +0.00(+0.08%)
Nov 30, 2005 5.154 5.169 5.134 5.157 140,234 +0.00(+0.08%)
Nov 29, 2005 5.169 5.184 5.107 5.153 179,088 -0.00(-0.08%)
Nov 28, 2005 5.200 5.247 5.111 5.157 287,158 -0.05(-0.97%)
Nov 25, 2005 5.134 5.227 5.126 5.208 83,625 +0.07(+1.36%)
Nov 23, 2005 5.146 5.153 5.091 5.138 161,591 -0.02(-0.45%)
Nov 22, 2005 5.130 5.161 5.091 5.161 199,930 -0.01(-0.15%)
Nov 21, 2005 5.208 5.235 5.072 5.169 287,415 -0.04(-0.82%)
Nov 18, 2005 5.305 5.305 5.167 5.212 193,240 -0.15(-2.83%)
Nov 17, 2005 5.149 5.363 5.103 5.363 258,854 +0.21(+4.15%)
Nov 16, 2005 5.146 5.181 5.134 5.149 175,485 +0.00(+0.08%)
Nov 15, 2005 5.173 5.204 5.126 5.146 194,269 -0.03(-0.60%)
Nov 14, 2005 5.227 5.239 5.146 5.177 173,427 -0.07(-1.41%)
Nov 11, 2005 5.243 5.305 5.188 5.250 115,789 -0.03(-0.59%)
Nov 10, 2005 5.247 5.282 5.202 5.282 96,748 +0.02(+0.30%)
Nov 09, 2005 5.247 5.270 5.247 5.266 267,088 +0.02(+0.30%)
Nov 08, 2005 5.262 5.278 5.247 5.250 115,275 -0.01(-0.22%)
Nov 07, 2005 5.270 5.324 5.247 5.262 147,438 -0.02(-0.44%)
Nov 04, 2005 5.262 5.285 5.250 5.285 122,737 +0.00(+0.00%)
Nov 03, 2005 5.332 5.402 5.266 5.285 94,690 -0.08(-1.52%)
Nov 02, 2005 5.363 5.402 5.350 5.367 56,093 -0.02(-0.29%)
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.