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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 9, 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 (%)
May 31, 2006 4.858 4.862 4.811 4.839 95,462 -0.01(-0.16%)
May 30, 2006 4.858 4.905 4.819 4.846 132,257 -0.04(-0.87%)
May 26, 2006 4.940 4.940 4.881 4.889 91,345 -0.05(-0.94%)
May 25, 2006 4.854 4.936 4.850 4.936 93,918 +0.06(+1.20%)
May 24, 2006 4.877 4.916 4.827 4.877 161,333 +0.00(+0.00%)
May 23, 2006 4.823 4.916 4.823 4.877 125,052 +0.04(+0.80%)
May 22, 2006 4.796 4.839 4.788 4.839 154,643 +0.03(+0.65%)
May 19, 2006 4.788 4.827 4.788 4.807 70,760 -0.00(-0.08%)
May 18, 2006 4.792 4.823 4.788 4.811 100,093 +0.02(+0.41%)
May 17, 2006 4.862 4.862 4.772 4.792 138,947 -0.05(-1.04%)
May 16, 2006 4.796 4.905 4.796 4.842 252,421 +0.03(+0.57%)
May 15, 2006 4.784 4.831 4.784 4.815 149,497 +0.02(+0.49%)
May 12, 2006 4.839 4.877 4.792 4.792 160,304 -0.06(-1.28%)
May 11, 2006 4.858 4.885 4.839 4.854 147,696 -0.04(-0.79%)
May 10, 2006 4.877 4.916 4.866 4.893 112,187 +0.02(+0.32%)
May 09, 2006 4.877 4.920 4.862 4.877 117,333 +0.01(+0.16%)
May 08, 2006 4.908 4.928 4.862 4.870 177,801 -0.03(-0.56%)
May 05, 2006 4.877 4.897 4.850 4.897 100,351 +0.01(+0.24%)
May 04, 2006 4.916 4.936 4.842 4.885 243,673 -0.03(-0.63%)
May 03, 2006 4.936 4.994 4.916 4.916 108,585 -0.02(-0.32%)
May 02, 2006 5.064 5.064 4.932 4.932 145,123 -0.09(-1.86%)
May 01, 2006 4.963 5.068 4.959 5.025 142,807 +0.05(+0.94%)
Apr 28, 2006 4.998 5.048 4.954 4.978 108,842 +0.00(+0.00%)
Apr 27, 2006 4.975 5.021 4.952 4.978 122,994 -0.03(-0.70%)
Apr 26, 2006 4.920 5.079 4.920 5.013 208,164 +0.05(+1.10%)
Apr 25, 2006 4.936 4.982 4.916 4.959 119,392 +0.02(+0.31%)
Apr 24, 2006 4.924 4.990 4.916 4.943 163,392 -0.00(-0.08%)
Apr 21, 2006 4.967 4.971 4.920 4.947 98,292 -0.00(-0.08%)
Apr 20, 2006 4.920 4.959 4.916 4.951 115,275 -0.00(-0.08%)
Apr 19, 2006 4.928 4.971 4.901 4.955 132,514 -0.00(-0.08%)
Apr 18, 2006 4.800 5.029 4.796 4.959 253,193 +0.10(+2.00%)
Apr 17, 2006 4.955 4.967 4.839 4.862 205,848 -0.11(-2.27%)
Apr 13, 2006 5.060 5.048 4.885 4.975 213,567 -0.09(-1.69%)
Apr 12, 2006 5.013 5.068 4.994 5.060 243,930 +0.05(+0.93%)
Apr 11, 2006 5.013 5.072 4.998 5.013 83,368 -0.02(-0.39%)
Apr 10, 2006 5.029 5.091 5.013 5.033 93,146 -0.02(-0.31%)
Apr 07, 2006 5.068 5.099 5.048 5.048 199,158 -0.04(-0.76%)
Apr 06, 2006 5.052 5.118 5.052 5.087 80,280 +0.02(+0.46%)
Apr 05, 2006 5.056 5.118 5.056 5.064 72,561 -0.03(-0.61%)
Apr 04, 2006 5.126 5.126 5.068 5.095 129,941 +0.00(+0.08%)
Apr 03, 2006 5.037 5.111 5.033 5.091 214,854 +0.07(+1.31%)
Mar 31, 2006 5.072 5.111 5.025 5.025 203,790 -0.03(-0.54%)
Mar 30, 2006 5.122 5.126 5.044 5.052 169,053 -0.06(-1.14%)
Mar 29, 2006 5.114 5.130 5.091 5.111 130,713 -0.02(-0.38%)
Mar 28, 2006 5.169 5.181 5.111 5.130 117,076 -0.05(-0.90%)
Mar 27, 2006 5.130 5.208 5.130 5.177 90,316 +0.02(+0.38%)
Mar 24, 2006 5.134 5.208 5.134 5.157 135,860 +0.00(+0.08%)
Mar 23, 2006 5.122 5.173 5.122 5.153 138,433 +0.02(+0.30%)
Mar 22, 2006 5.114 5.161 5.114 5.138 90,058 +0.02(+0.46%)
Mar 21, 2006 5.118 5.165 5.111 5.114 149,497 -0.03(-0.60%)
Mar 20, 2006 5.181 5.218 5.130 5.146 113,988 -0.05(-1.05%)
Mar 17, 2006 5.149 5.208 5.138 5.200 131,485 +0.02(+0.45%)
Mar 16, 2006 5.099 5.200 5.097 5.177 127,368 +0.06(+1.22%)
Mar 15, 2006 5.099 5.114 5.091 5.114 119,906 -0.01(-0.15%)
Mar 14, 2006 5.118 5.130 5.099 5.122 134,058 -0.00(-0.08%)
Mar 13, 2006 5.114 5.169 5.114 5.126 160,047 -0.02(-0.38%)
Mar 10, 2006 5.122 5.149 5.099 5.146 93,403 +0.05(+0.91%)
Mar 09, 2006 5.091 5.153 5.073 5.099 123,509 -0.00(-0.08%)
Mar 08, 2006 5.122 5.165 5.056 5.103 193,240 -0.05(-0.91%)
Mar 07, 2006 5.200 5.204 5.149 5.149 134,573 -0.06(-1.19%)
Mar 06, 2006 5.247 5.262 5.196 5.212 121,965 -0.03(-0.67%)
Mar 03, 2006 5.258 5.269 5.239 5.247 155,930 -0.02(-0.37%)
Mar 02, 2006 5.247 5.274 5.243 5.266 99,064 +0.01(+0.22%)
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.