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

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.11 (+1.00%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 21, 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 (%)
Aug 31, 2004 5.325 5.340 5.298 5.321 160,418 +0.01(+0.22%)
Aug 30, 2004 5.317 5.321 5.294 5.310 71,268 +0.02(+0.29%)
Aug 27, 2004 5.321 5.321 5.283 5.294 94,851 -0.02(-0.29%)
Aug 26, 2004 5.255 5.310 5.255 5.310 128,801 +0.03(+0.66%)
Aug 25, 2004 5.298 5.302 5.255 5.275 123,099 +0.01(+0.22%)
Aug 24, 2004 5.306 5.306 5.236 5.263 210,953 -0.01(-0.15%)
Aug 23, 2004 5.248 5.294 5.217 5.271 130,615 +0.00(+0.07%)
Aug 20, 2004 5.310 5.310 5.252 5.267 137,871 -0.02(-0.29%)
Aug 19, 2004 5.283 5.290 5.248 5.283 153,161 +0.03(+0.51%)
Aug 18, 2004 5.286 5.290 5.252 5.255 118,693 -0.02(-0.44%)
Aug 17, 2004 5.236 5.279 5.236 5.279 110,400 +0.00(+0.07%)
Aug 16, 2004 5.286 5.286 5.244 5.275 166,638 +0.00(+0.07%)
Aug 13, 2004 5.290 5.298 5.255 5.271 161,973 +0.01(+0.15%)
Aug 12, 2004 5.279 5.298 5.240 5.263 172,857 -0.02(-0.44%)
Aug 11, 2004 5.302 5.302 5.267 5.286 163,009 +0.01(+0.22%)
Aug 10, 2004 5.259 5.302 5.236 5.275 153,421 +0.02(+0.37%)
Aug 09, 2004 5.240 5.275 5.240 5.255 129,837 +0.01(+0.22%)
Aug 06, 2004 5.244 5.267 5.240 5.244 164,823 +0.01(+0.15%)
Aug 05, 2004 5.232 5.252 5.232 5.236 112,992 -0.01(-0.22%)
Aug 04, 2004 5.252 5.263 5.225 5.248 164,305 +0.01(+0.15%)
Aug 03, 2004 5.213 5.248 5.213 5.240 163,528 +0.02(+0.37%)
Aug 02, 2004 5.198 5.240 5.198 5.221 182,705 +0.01(+0.22%)
Jul 30, 2004 5.217 5.228 5.198 5.209 92,259 +0.01(+0.15%)
Jul 29, 2004 5.194 5.201 5.171 5.201 78,006 +0.02(+0.45%)
Jul 28, 2004 5.101 5.178 5.101 5.178 138,389 +0.02(+0.37%)
Jul 27, 2004 5.171 5.171 5.128 5.159 160,159 +0.01(+0.15%)
Jul 26, 2004 5.186 5.186 5.124 5.151 154,716 -0.02(-0.37%)
Jul 23, 2004 5.182 5.182 5.144 5.171 75,414 +0.02(+0.37%)
Jul 22, 2004 5.147 5.163 5.113 5.151 150,829 +0.02(+0.30%)
Jul 21, 2004 5.163 5.171 5.117 5.136 126,468 -0.03(-0.52%)
Jul 20, 2004 5.190 5.190 5.136 5.163 174,931 +0.01(+0.22%)
Jul 19, 2004 5.182 5.182 5.093 5.151 211,731 +0.01(+0.15%)
Jul 16, 2004 5.144 5.147 5.124 5.144 176,745 +0.01(+0.15%)
Jul 15, 2004 5.113 5.147 5.059 5.136 190,998 +0.01(+0.23%)
Jul 14, 2004 5.174 5.174 5.124 5.124 158,863 -0.04(-0.82%)
Jul 13, 2004 5.167 5.178 5.132 5.167 135,020 -0.02(-0.45%)
Jul 12, 2004 5.120 5.190 5.120 5.190 143,054 +0.05(+0.98%)
Jul 09, 2004 5.151 5.151 5.117 5.140 84,226 +0.00(+0.08%)
Jul 08, 2004 5.082 5.144 5.078 5.136 166,119 +0.02(+0.45%)
Jul 07, 2004 5.093 5.120 5.093 5.113 135,539 +0.00(+0.00%)
Jul 06, 2004 5.109 5.113 5.078 5.113 148,756 +0.00(+0.08%)
Jul 02, 2004 5.043 5.113 5.043 5.109 145,387 +0.08(+1.53%)
Jul 01, 2004 4.985 5.039 4.985 5.032 97,702 +0.03(+0.62%)
Jun 30, 2004 5.012 5.020 4.997 5.001 221,579 +0.01(+0.15%)
Jun 29, 2004 5.016 5.016 4.993 4.993 152,384 -0.01(-0.15%)
Jun 28, 2004 5.016 5.016 4.989 5.001 133,725 +0.00(+0.08%)
Jun 25, 2004 5.012 5.012 4.982 4.997 269,264 +0.02(+0.39%)
Jun 24, 2004 4.982 5.012 4.958 4.978 169,747 +0.02(+0.47%)
Jun 23, 2004 4.943 4.958 4.916 4.955 217,432 +0.04(+0.78%)
Jun 22, 2004 4.928 4.951 4.912 4.916 243,348 -0.02(-0.39%)
Jun 21, 2004 4.955 4.955 4.916 4.935 117,657 +0.02(+0.39%)
Jun 18, 2004 4.939 4.939 4.912 4.916 113,510 +0.00(+0.00%)
Jun 17, 2004 4.924 4.928 4.904 4.916 185,556 +0.02(+0.32%)
Jun 16, 2004 4.908 4.931 4.887 4.901 179,855 -0.01(-0.16%)
Jun 15, 2004 4.881 4.912 4.881 4.908 100,552 +0.03(+0.71%)
Jun 14, 2004 4.943 4.943 4.866 4.873 133,984 -0.07(-1.41%)
Jun 10, 2004 4.939 4.947 4.912 4.943 223,393 +0.02(+0.39%)
Jun 09, 2004 4.939 4.955 4.920 4.924 108,327 -0.03(-0.55%)
Jun 08, 2004 4.974 4.974 4.935 4.951 233,500 +0.00(+0.08%)
Jun 07, 2004 5.016 5.020 4.947 4.947 226,503 -0.05(-1.08%)
Jun 04, 2004 5.024 5.024 4.989 5.001 132,947 -0.02(-0.46%)
Jun 03, 2004 5.063 5.063 5.016 5.024 146,423 -0.04(-0.76%)
Jun 02, 2004 5.063 5.070 5.032 5.063 132,429 +0.00(+0.00%)
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.