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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 30, 2004 5.215 5.227 5.196 5.207 92,291 +0.01(+0.15%)
Jul 29, 2004 5.192 5.200 5.169 5.200 78,032 +0.02(+0.45%)
Jul 28, 2004 5.099 5.177 5.099 5.177 138,436 +0.02(+0.37%)
Jul 27, 2004 5.169 5.169 5.126 5.157 160,213 +0.01(+0.15%)
Jul 26, 2004 5.184 5.184 5.123 5.150 154,769 -0.02(-0.37%)
Jul 23, 2004 5.180 5.180 5.142 5.169 75,440 +0.02(+0.37%)
Jul 22, 2004 5.146 5.161 5.111 5.150 150,880 +0.02(+0.30%)
Jul 21, 2004 5.161 5.169 5.115 5.134 126,511 -0.03(-0.52%)
Jul 20, 2004 5.188 5.188 5.134 5.161 174,990 +0.01(+0.22%)
Jul 19, 2004 5.180 5.180 5.092 5.150 211,803 +0.01(+0.15%)
Jul 16, 2004 5.142 5.146 5.123 5.142 176,805 +0.01(+0.15%)
Jul 15, 2004 5.111 5.146 5.057 5.134 191,063 +0.01(+0.23%)
Jul 14, 2004 5.173 5.173 5.123 5.123 158,917 -0.04(-0.82%)
Jul 13, 2004 5.165 5.177 5.130 5.165 135,066 -0.02(-0.45%)
Jul 12, 2004 5.119 5.188 5.119 5.188 143,103 +0.05(+0.98%)
Jul 09, 2004 5.150 5.150 5.115 5.138 84,254 +0.00(+0.08%)
Jul 08, 2004 5.080 5.142 5.076 5.134 166,176 +0.02(+0.45%)
Jul 07, 2004 5.092 5.119 5.092 5.111 135,585 +0.00(+0.00%)
Jul 06, 2004 5.107 5.111 5.076 5.111 148,806 +0.00(+0.08%)
Jul 02, 2004 5.042 5.111 5.042 5.107 145,436 +0.08(+1.53%)
Jul 01, 2004 4.984 5.038 4.984 5.030 97,735 +0.03(+0.62%)
Jun 30, 2004 5.011 5.018 4.995 4.999 221,654 +0.01(+0.15%)
Jun 29, 2004 5.015 5.015 4.991 4.991 152,436 -0.01(-0.15%)
Jun 28, 2004 5.015 5.015 4.988 4.999 133,770 +0.00(+0.08%)
Jun 25, 2004 5.011 5.011 4.980 4.995 269,355 +0.02(+0.39%)
Jun 24, 2004 4.980 5.011 4.957 4.976 169,805 +0.02(+0.47%)
Jun 23, 2004 4.941 4.957 4.914 4.953 217,506 +0.04(+0.79%)
Jun 22, 2004 4.926 4.949 4.910 4.914 243,430 -0.02(-0.39%)
Jun 21, 2004 4.953 4.953 4.914 4.934 117,697 +0.02(+0.39%)
Jun 18, 2004 4.937 4.937 4.910 4.914 113,549 +0.00(+0.00%)
Jun 17, 2004 4.922 4.926 4.903 4.914 185,619 +0.02(+0.31%)
Jun 16, 2004 4.907 4.930 4.886 4.899 179,915 -0.01(-0.16%)
Jun 15, 2004 4.880 4.910 4.880 4.907 100,587 +0.03(+0.71%)
Jun 14, 2004 4.941 4.941 4.864 4.872 134,029 -0.07(-1.41%)
Jun 10, 2004 4.937 4.945 4.910 4.941 223,469 +0.02(+0.39%)
Jun 09, 2004 4.937 4.953 4.918 4.922 108,364 -0.03(-0.55%)
Jun 08, 2004 4.972 4.972 4.934 4.949 233,579 +0.00(+0.08%)
Jun 07, 2004 5.015 5.018 4.945 4.945 226,580 -0.05(-1.08%)
Jun 04, 2004 5.022 5.022 4.988 4.999 132,992 -0.02(-0.46%)
Jun 03, 2004 5.061 5.061 5.015 5.022 146,473 -0.04(-0.76%)
Jun 02, 2004 5.061 5.069 5.030 5.061 132,474 +0.00(+0.00%)
Jun 01, 2004 5.061 5.065 5.003 5.061 110,179 +0.03(+0.61%)
May 28, 2004 5.061 5.076 5.015 5.030 135,325 -0.01(-0.15%)
May 27, 2004 5.084 5.308 5.015 5.038 191,841 +0.02(+0.46%)
May 26, 2004 5.007 5.026 4.991 5.015 164,620 +0.02(+0.39%)
May 25, 2004 4.988 4.995 4.961 4.995 223,209 +0.00(+0.08%)
May 24, 2004 4.988 4.991 4.957 4.991 145,436 +0.04(+0.86%)
May 21, 2004 4.957 4.976 4.937 4.949 223,469 -0.00(-0.08%)
May 20, 2004 4.957 4.972 4.937 4.953 148,028 +0.05(+0.94%)
May 19, 2004 4.918 4.945 4.907 4.907 194,952 -0.03(-0.55%)
May 18, 2004 4.914 4.941 4.883 4.934 255,097 +0.06(+1.19%)
May 17, 2004 4.887 4.910 4.860 4.876 173,694 +0.03(+0.56%)
May 14, 2004 4.833 4.895 4.822 4.849 159,176 +0.01(+0.16%)
May 13, 2004 4.814 4.918 4.814 4.841 245,504 +0.00(+0.00%)
May 12, 2004 4.845 4.910 4.818 4.841 183,804 -0.08(-1.57%)
May 11, 2004 4.864 4.918 4.845 4.918 310,575 +0.07(+1.35%)
May 10, 2004 4.910 4.910 4.841 4.853 309,538 -0.03(-0.63%)
May 07, 2004 4.995 4.995 4.764 4.883 335,722 -0.13(-2.62%)
May 06, 2004 5.042 5.065 4.984 5.015 213,358 -0.05(-0.91%)
May 05, 2004 5.072 5.092 5.042 5.061 237,727 -0.02(-0.38%)
May 04, 2004 5.150 5.169 5.061 5.080 151,399 +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.