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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2004 5.080 5.084 5.003 5.049 131,437 +0.02(+0.38%)
Apr 29, 2004 5.038 5.038 4.984 5.030 291,650 +0.02(+0.38%)
Apr 28, 2004 5.057 5.084 4.991 5.011 414,273 -0.06(-1.22%)
Apr 27, 2004 5.080 5.092 5.053 5.072 296,576 +0.02(+0.38%)
Apr 26, 2004 5.049 5.099 5.034 5.053 260,541 +0.02(+0.46%)
Apr 23, 2004 5.126 5.169 5.018 5.030 305,390 -0.08(-1.51%)
Apr 22, 2004 5.072 5.138 5.057 5.107 176,286 +0.05(+0.99%)
Apr 21, 2004 5.142 5.142 5.034 5.057 362,165 -0.05(-0.91%)
Apr 20, 2004 5.219 5.223 5.022 5.103 226,061 -0.10(-1.93%)
Apr 19, 2004 5.157 5.238 5.130 5.204 199,359 +0.05(+0.97%)
Apr 16, 2004 5.115 5.153 5.115 5.153 145,436 +0.05(+1.06%)
Apr 15, 2004 5.180 5.184 5.099 5.099 228,135 -0.04(-0.83%)
Apr 14, 2004 5.134 5.246 5.123 5.142 256,393 +0.01(+0.15%)
Apr 13, 2004 5.250 5.269 5.123 5.134 314,204 -0.19(-3.55%)
Apr 12, 2004 5.389 5.396 5.304 5.323 156,065 -0.04(-0.72%)
Apr 08, 2004 5.381 5.381 5.319 5.362 136,362 +0.05(+0.94%)
Apr 07, 2004 5.385 5.393 5.296 5.312 86,847 -0.03(-0.58%)
Apr 06, 2004 5.389 5.389 5.285 5.342 132,474 -0.05(-0.86%)
Apr 05, 2004 5.501 5.501 5.312 5.389 299,427 -0.13(-2.31%)
Apr 02, 2004 5.570 5.570 5.470 5.516 216,210 -0.05(-0.97%)
Apr 01, 2004 5.574 5.574 5.531 5.570 180,693 +0.02(+0.35%)
Mar 31, 2004 5.535 5.551 5.508 5.551 230,209 +0.04(+0.77%)
Mar 30, 2004 5.528 5.531 5.485 5.508 216,210 -0.01(-0.14%)
Mar 29, 2004 5.551 5.551 5.477 5.516 243,171 -0.02(-0.28%)
Mar 26, 2004 5.508 5.547 5.485 5.531 233,061 +0.02(+0.42%)
Mar 25, 2004 5.562 5.562 5.493 5.508 375,905 -0.00(-0.07%)
Mar 24, 2004 5.547 5.551 5.493 5.512 236,431 -0.03(-0.49%)
Mar 23, 2004 5.528 5.555 5.477 5.539 300,464 +0.03(+0.63%)
Mar 22, 2004 5.497 5.528 5.477 5.504 144,399 +0.00(+0.07%)
Mar 19, 2004 5.555 5.555 5.485 5.501 170,323 -0.07(-1.25%)
Mar 18, 2004 5.570 5.574 5.543 5.570 163,842 +0.02(+0.28%)
Mar 17, 2004 5.516 5.574 5.516 5.555 167,472 +0.03(+0.49%)
Mar 16, 2004 5.566 5.585 5.501 5.528 235,653 -0.00(-0.07%)
Mar 15, 2004 5.570 5.585 5.531 5.531 198,322 -0.02(-0.42%)
Mar 12, 2004 5.582 5.585 5.539 5.555 167,990 +0.00(+0.00%)
Mar 11, 2004 5.547 5.578 5.535 5.555 156,065 -0.04(-0.69%)
Mar 10, 2004 5.589 5.593 5.566 5.593 244,727 +0.04(+0.76%)
Mar 09, 2004 5.574 5.585 5.524 5.551 144,658 +0.00(+0.00%)
Mar 08, 2004 5.562 5.562 5.524 5.551 182,249 +0.03(+0.56%)
Mar 05, 2004 5.493 5.547 5.493 5.520 234,098 +0.03(+0.63%)
Mar 04, 2004 5.477 5.504 5.462 5.485 136,103 +0.01(+0.14%)
Mar 03, 2004 5.497 5.508 5.466 5.477 101,883 +0.00(+0.00%)
Mar 02, 2004 5.508 5.508 5.458 5.477 172,657 -0.02(-0.28%)
Mar 01, 2004 5.504 5.516 5.474 5.493 200,655 +0.00(+0.07%)
Feb 27, 2004 5.485 5.493 5.462 5.489 162,287 +0.00(+0.07%)
Feb 26, 2004 5.477 5.493 5.450 5.485 169,286 +0.03(+0.57%)
Feb 25, 2004 5.466 5.474 5.431 5.454 118,215 +0.02(+0.43%)
Feb 24, 2004 5.497 5.497 5.423 5.431 237,209 -0.03(-0.56%)
Feb 23, 2004 5.485 5.497 5.450 5.462 212,580 -0.03(-0.63%)
Feb 20, 2004 5.439 5.516 5.439 5.497 275,577 +0.04(+0.78%)
Feb 19, 2004 5.439 5.493 5.439 5.454 192,878 +0.01(+0.21%)
Feb 18, 2004 5.493 5.516 5.443 5.443 286,724 -0.04(-0.70%)
Feb 17, 2004 5.477 5.485 5.450 5.481 178,879 +0.00(+0.07%)
Feb 13, 2004 5.516 5.516 5.466 5.477 148,028 -0.02(-0.42%)
Feb 12, 2004 5.497 5.512 5.485 5.501 157,620 -0.01(-0.21%)
Feb 11, 2004 5.512 5.516 5.466 5.512 237,209 +0.01(+0.21%)
Feb 10, 2004 5.462 5.512 5.462 5.501 231,505 +0.05(+0.99%)
Feb 09, 2004 5.439 5.458 5.408 5.447 252,245 +0.01(+0.14%)
Feb 06, 2004 5.477 5.481 5.439 5.439 155,806 +0.00(+0.00%)
Feb 05, 2004 5.501 5.501 5.420 5.439 126,252 -0.03(-0.49%)
Feb 04, 2004 5.470 5.501 5.439 5.466 123,659 +0.00(+0.00%)
Feb 03, 2004 5.458 5.470 5.423 5.466 149,065 +0.03(+0.50%)
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.