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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2004 5.264 5.276 5.245 5.264 140,796 +0.03(+0.59%)
Dec 30, 2004 5.241 5.268 5.218 5.233 150,320 -0.01(-0.15%)
Dec 29, 2004 5.233 5.241 5.206 5.241 184,554 +0.03(+0.52%)
Dec 28, 2004 5.225 5.229 5.190 5.214 262,288 -0.11(-2.04%)
Dec 27, 2004 5.326 5.326 5.303 5.322 153,151 +0.01(+0.15%)
Dec 23, 2004 5.322 5.334 5.311 5.315 119,689 +0.00(+0.07%)
Dec 22, 2004 5.338 5.342 5.303 5.311 137,707 -0.02(-0.44%)
Dec 21, 2004 5.299 5.334 5.291 5.334 161,131 +0.03(+0.51%)
Dec 20, 2004 5.315 5.322 5.288 5.307 197,166 +0.01(+0.15%)
Dec 17, 2004 5.280 5.311 5.276 5.299 139,252 +0.00(+0.07%)
Dec 16, 2004 5.307 5.322 5.288 5.295 215,441 -0.02(-0.29%)
Dec 15, 2004 5.303 5.311 5.291 5.311 208,492 +0.01(+0.22%)
Dec 14, 2004 5.315 5.319 5.291 5.299 176,832 +0.00(+0.00%)
Dec 13, 2004 5.295 5.350 5.295 5.299 157,012 -0.07(-1.23%)
Dec 10, 2004 5.342 5.385 5.322 5.365 221,619 +0.03(+0.66%)
Dec 09, 2004 5.311 5.354 5.311 5.330 141,311 -0.00(-0.07%)
Dec 08, 2004 5.330 5.338 5.303 5.334 166,536 +0.02(+0.37%)
Dec 07, 2004 5.342 5.346 5.299 5.315 153,923 +0.00(+0.07%)
Dec 06, 2004 5.342 5.354 5.299 5.311 169,367 -0.00(-0.07%)
Dec 03, 2004 5.350 5.354 5.303 5.315 270,267 +0.00(+0.07%)
Dec 02, 2004 5.295 5.361 5.291 5.311 212,095 -0.01(-0.22%)
Dec 01, 2004 5.334 5.357 5.295 5.322 167,051 -0.01(-0.15%)
Nov 30, 2004 5.369 5.369 5.322 5.330 217,501 -0.02(-0.36%)
Nov 29, 2004 5.400 5.412 5.326 5.350 214,154 -0.05(-1.01%)
Nov 26, 2004 5.412 5.416 5.400 5.404 67,695 +0.00(+0.00%)
Nov 24, 2004 5.381 5.404 5.357 5.404 93,435 +0.03(+0.58%)
Nov 23, 2004 5.369 5.377 5.338 5.373 152,636 +0.01(+0.22%)
Nov 22, 2004 5.385 5.385 5.346 5.361 268,980 -0.01(-0.14%)
Nov 19, 2004 5.357 5.385 5.350 5.369 136,163 -0.01(-0.14%)
Nov 18, 2004 5.365 5.381 5.334 5.377 134,619 +0.00(+0.07%)
Nov 17, 2004 5.396 5.396 5.354 5.373 218,015 +0.00(+0.00%)
Nov 16, 2004 5.392 5.392 5.346 5.373 166,021 +0.02(+0.36%)
Nov 15, 2004 5.330 5.381 5.307 5.354 211,066 +0.02(+0.44%)
Nov 12, 2004 5.307 5.338 5.291 5.330 210,036 +0.03(+0.66%)
Nov 11, 2004 5.322 5.326 5.291 5.295 188,415 -0.02(-0.44%)
Nov 10, 2004 5.307 5.319 5.276 5.319 103,473 +0.00(+0.00%)
Nov 09, 2004 5.326 5.350 5.311 5.319 271,039 -0.01(-0.15%)
Nov 08, 2004 5.322 5.338 5.307 5.326 225,737 -0.02(-0.36%)
Nov 05, 2004 5.400 5.427 5.311 5.346 363,703 -0.12(-2.27%)
Nov 04, 2004 5.482 5.497 5.466 5.470 167,823 +0.00(+0.00%)
Nov 03, 2004 5.470 5.478 5.439 5.470 190,989 +0.01(+0.21%)
Nov 02, 2004 5.455 5.474 5.431 5.458 143,370 +0.02(+0.29%)
Nov 01, 2004 5.458 5.458 5.427 5.443 138,994 -0.00(-0.07%)
Oct 29, 2004 5.424 5.447 5.424 5.447 117,115 +0.03(+0.50%)
Oct 28, 2004 5.424 5.427 5.385 5.420 146,201 +0.01(+0.22%)
Oct 27, 2004 5.404 5.412 5.392 5.408 166,021 +0.00(+0.07%)
Oct 26, 2004 5.420 5.420 5.377 5.404 169,367 -0.00(-0.07%)
Oct 25, 2004 5.385 5.416 5.385 5.408 100,642 +0.01(+0.22%)
Oct 22, 2004 5.400 5.404 5.377 5.396 126,382 +0.01(+0.14%)
Oct 21, 2004 5.381 5.396 5.377 5.389 138,737 +0.02(+0.29%)
Oct 20, 2004 5.416 5.416 5.373 5.373 186,870 -0.00(-0.07%)
Oct 19, 2004 5.369 5.392 5.357 5.377 166,278 +0.01(+0.22%)
Oct 18, 2004 5.369 5.377 5.346 5.365 169,110 -0.00(-0.07%)
Oct 15, 2004 5.365 5.373 5.342 5.369 123,808 +0.01(+0.22%)
Oct 14, 2004 5.369 5.369 5.346 5.357 124,837 +0.00(+0.07%)
Oct 13, 2004 5.377 5.377 5.330 5.354 205,146 -0.03(-0.58%)
Oct 12, 2004 5.396 5.396 5.365 5.385 321,232 +0.02(+0.36%)
Oct 11, 2004 5.357 5.373 5.346 5.365 212,610 -0.01(-0.14%)
Oct 08, 2004 5.357 5.373 5.334 5.373 227,539 +0.03(+0.66%)
Oct 07, 2004 5.361 5.361 5.334 5.338 123,808 -0.01(-0.22%)
Oct 06, 2004 5.342 5.350 5.326 5.350 268,723 +0.01(+0.22%)
Oct 05, 2004 5.373 5.373 5.307 5.338 181,722 +0.02(+0.44%)
Oct 04, 2004 5.322 5.342 5.303 5.315 241,953 -0.01(-0.15%)
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.