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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 17, 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 (%)
Feb 28, 2005 5.441 5.456 5.421 5.448 123,099 +0.01(+0.14%)
Feb 25, 2005 5.425 5.445 5.418 5.441 119,212 +0.03(+0.57%)
Feb 24, 2005 5.371 5.425 5.371 5.410 113,251 +0.02(+0.29%)
Feb 23, 2005 5.379 5.418 5.371 5.394 140,463 -0.00(-0.07%)
Feb 22, 2005 5.371 5.418 5.337 5.398 138,649 +0.01(+0.14%)
Feb 18, 2005 5.460 5.460 5.360 5.391 185,815 -0.05(-0.85%)
Feb 17, 2005 5.460 5.468 5.414 5.437 194,108 -0.01(-0.21%)
Feb 16, 2005 5.502 5.510 5.421 5.448 210,694 -0.02(-0.35%)
Feb 15, 2005 5.448 5.499 5.448 5.468 210,176 -0.02(-0.35%)
Feb 14, 2005 5.487 5.502 5.445 5.487 325,760 +0.02(+0.28%)
Feb 11, 2005 5.410 5.491 5.394 5.472 352,194 -0.01(-0.21%)
Feb 10, 2005 5.452 5.483 5.452 5.483 238,424 +0.02(+0.42%)
Feb 09, 2005 5.464 5.468 5.437 5.460 149,274 +0.01(+0.14%)
Feb 08, 2005 5.418 5.468 5.418 5.452 189,443 +0.02(+0.43%)
Feb 07, 2005 5.441 5.460 5.402 5.429 202,660 +0.03(+0.50%)
Feb 04, 2005 5.383 5.441 5.364 5.402 244,644 +0.02(+0.36%)
Feb 03, 2005 5.383 5.383 5.356 5.383 171,821 +0.00(+0.00%)
Feb 02, 2005 5.375 5.383 5.348 5.383 158,085 +0.03(+0.50%)
Feb 01, 2005 5.379 5.383 5.348 5.356 221,579 -0.02(-0.43%)
Jan 31, 2005 5.379 5.383 5.356 5.379 174,412 +0.00(+0.07%)
Jan 28, 2005 5.356 5.375 5.333 5.375 178,040 +0.02(+0.43%)
Jan 27, 2005 5.337 5.360 5.302 5.352 118,175 +0.01(+0.14%)
Jan 26, 2005 5.364 5.367 5.340 5.344 149,792 -0.02(-0.29%)
Jan 25, 2005 5.367 5.367 5.337 5.360 132,170 -0.01(-0.14%)
Jan 24, 2005 5.337 5.371 5.337 5.367 196,959 +0.00(+0.07%)
Jan 21, 2005 5.352 5.367 5.344 5.364 156,012 +0.01(+0.14%)
Jan 20, 2005 5.367 5.367 5.344 5.356 195,663 -0.01(-0.22%)
Jan 19, 2005 5.394 5.394 5.337 5.367 186,334 -0.00(-0.07%)
Jan 18, 2005 5.337 5.379 5.333 5.371 141,499 +0.03(+0.51%)
Jan 14, 2005 5.333 5.379 5.329 5.344 153,421 +0.00(+0.00%)
Jan 13, 2005 5.364 5.364 5.317 5.344 117,139 -0.01(-0.22%)
Jan 12, 2005 5.302 5.360 5.286 5.356 257,602 +0.04(+0.73%)
Jan 11, 2005 5.344 5.348 5.279 5.317 151,606 -0.01(-0.22%)
Jan 10, 2005 5.302 5.340 5.286 5.329 158,345 +0.03(+0.58%)
Jan 07, 2005 5.306 5.306 5.271 5.298 98,479 +0.01(+0.22%)
Jan 06, 2005 5.306 5.310 5.267 5.286 143,573 -0.01(-0.15%)
Jan 05, 2005 5.248 5.294 5.236 5.294 221,579 +0.03(+0.66%)
Jan 04, 2005 5.279 5.286 5.240 5.259 211,472 +0.00(+0.07%)
Jan 03, 2005 5.236 5.255 5.205 5.255 124,913 +0.03(+0.52%)
Dec 31, 2004 5.228 5.240 5.209 5.228 141,758 +0.03(+0.59%)
Dec 30, 2004 5.205 5.232 5.182 5.198 151,347 -0.01(-0.15%)
Dec 29, 2004 5.198 5.205 5.171 5.205 185,815 +0.03(+0.52%)
Dec 28, 2004 5.190 5.194 5.155 5.178 264,081 -0.11(-2.04%)
Dec 27, 2004 5.290 5.290 5.267 5.286 154,198 +0.01(+0.15%)
Dec 23, 2004 5.286 5.298 5.275 5.279 120,508 +0.00(+0.07%)
Dec 22, 2004 5.302 5.306 5.267 5.275 138,649 -0.02(-0.44%)
Dec 21, 2004 5.263 5.298 5.255 5.298 162,232 +0.03(+0.51%)
Dec 20, 2004 5.279 5.286 5.252 5.271 198,514 +0.01(+0.15%)
Dec 17, 2004 5.244 5.275 5.240 5.263 140,204 +0.00(+0.07%)
Dec 16, 2004 5.271 5.286 5.252 5.259 216,914 -0.02(-0.29%)
Dec 15, 2004 5.267 5.275 5.255 5.275 209,917 +0.01(+0.22%)
Dec 14, 2004 5.279 5.283 5.255 5.263 178,040 +0.00(+0.00%)
Dec 13, 2004 5.259 5.313 5.259 5.263 158,085 -0.07(-1.23%)
Dec 10, 2004 5.306 5.348 5.286 5.329 223,134 +0.03(+0.66%)
Dec 09, 2004 5.275 5.317 5.275 5.294 142,277 -0.00(-0.07%)
Dec 08, 2004 5.294 5.302 5.267 5.298 167,674 +0.02(+0.37%)
Dec 07, 2004 5.306 5.310 5.263 5.279 154,975 +0.00(+0.07%)
Dec 06, 2004 5.306 5.317 5.263 5.275 170,525 -0.00(-0.07%)
Dec 03, 2004 5.313 5.317 5.267 5.279 272,115 +0.00(+0.07%)
Dec 02, 2004 5.259 5.325 5.255 5.275 213,545 -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.