Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.80 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.304 5.358 5.304 5.358 105,517 +0.04(+0.81%)
Oct 28, 2005 5.284 5.327 5.280 5.315 206,946 +0.02(+0.30%)
Oct 27, 2005 5.300 5.343 5.292 5.300 192,639 -0.00(-0.07%)
Oct 26, 2005 5.343 5.358 5.284 5.304 169,389 -0.04(-0.66%)
Oct 25, 2005 5.351 5.401 5.300 5.339 144,351 -0.04(-0.73%)
Oct 24, 2005 5.343 5.382 5.319 5.378 128,766 +0.02(+0.29%)
Oct 21, 2005 5.323 5.362 5.300 5.362 136,942 +0.00(+0.00%)
Oct 20, 2005 5.307 5.362 5.304 5.362 96,064 +0.03(+0.51%)
Oct 19, 2005 5.323 5.370 5.304 5.335 97,852 -0.03(-0.51%)
Oct 18, 2005 5.292 5.362 5.284 5.362 253,701 +0.04(+0.66%)
Oct 17, 2005 5.401 5.417 5.284 5.327 237,349 -0.11(-2.09%)
Oct 14, 2005 5.386 5.480 5.378 5.441 132,088 +0.05(+0.94%)
Oct 13, 2005 5.452 5.452 5.382 5.390 145,373 -0.05(-0.86%)
Oct 12, 2005 5.480 5.484 5.409 5.437 334,180 -0.05(-0.93%)
Oct 11, 2005 5.499 5.499 5.480 5.488 174,499 -0.01(-0.21%)
Oct 10, 2005 5.488 5.511 5.480 5.499 162,491 +0.00(+0.00%)
Oct 07, 2005 5.499 5.534 5.491 5.499 87,377 -0.04(-0.71%)
Oct 06, 2005 5.566 5.566 5.491 5.538 155,593 -0.01(-0.21%)
Oct 05, 2005 5.570 5.621 5.546 5.550 147,928 -0.05(-0.84%)
Oct 04, 2005 5.660 5.663 5.574 5.597 152,782 -0.06(-1.04%)
Oct 03, 2005 5.570 5.668 5.566 5.656 182,674 +0.07(+1.19%)
Sep 30, 2005 5.597 5.617 5.546 5.589 138,475 +0.02(+0.42%)
Sep 29, 2005 5.601 5.610 5.519 5.566 133,109 +0.00(+0.07%)
Sep 28, 2005 5.491 5.589 5.491 5.562 156,104 +0.07(+1.21%)
Sep 27, 2005 5.546 5.556 5.480 5.495 282,571 -0.02(-0.35%)
Sep 26, 2005 5.507 5.515 5.464 5.515 340,567 +0.00(+0.00%)
Sep 23, 2005 5.515 5.523 5.484 5.515 174,754 -0.07(-1.19%)
Sep 22, 2005 5.617 5.636 5.542 5.581 147,161 -0.05(-0.97%)
Sep 21, 2005 5.632 5.640 5.601 5.636 166,834 +0.00(+0.00%)
Sep 20, 2005 5.597 5.640 5.581 5.636 142,563 +0.04(+0.70%)
Sep 19, 2005 5.605 5.636 5.585 5.597 98,618 +0.02(+0.27%)
Sep 16, 2005 5.589 5.613 5.546 5.582 66,682 -0.02(-0.41%)
Sep 15, 2005 5.636 5.644 5.585 5.605 99,640 -0.04(-0.69%)
Sep 14, 2005 5.597 5.656 5.597 5.644 99,385 +0.03(+0.49%)
Sep 13, 2005 5.668 5.683 5.601 5.617 211,034 -0.13(-2.18%)
Sep 12, 2005 5.746 5.754 5.707 5.742 134,642 +0.01(+0.14%)
Sep 09, 2005 5.738 5.746 5.703 5.734 118,291 +0.00(+0.00%)
Sep 08, 2005 5.707 5.734 5.691 5.734 150,738 +0.02(+0.41%)
Sep 07, 2005 5.715 5.730 5.628 5.711 287,936 -0.00(-0.07%)
Sep 06, 2005 5.726 5.738 5.668 5.715 200,048 -0.02(-0.34%)
Sep 02, 2005 5.683 5.734 5.675 5.734 114,714 +0.06(+1.03%)
Sep 01, 2005 5.687 5.695 5.664 5.675 205,924 -0.03(-0.48%)
Aug 31, 2005 5.699 5.733 5.679 5.703 141,541 +0.01(+0.14%)
Aug 30, 2005 5.656 5.695 5.644 5.695 145,373 +0.02(+0.41%)
Aug 29, 2005 5.644 5.718 5.644 5.671 130,299 +0.03(+0.56%)
Aug 26, 2005 5.656 5.695 5.636 5.640 127,233 -0.04(-0.62%)
Aug 25, 2005 5.683 5.695 5.636 5.675 156,615 +0.00(+0.07%)
Aug 24, 2005 5.668 5.730 5.640 5.671 146,139 -0.00(-0.07%)
Aug 23, 2005 5.671 5.761 5.656 5.675 202,603 +0.00(+0.00%)
Aug 22, 2005 5.668 5.695 5.636 5.675 99,129 +0.01(+0.14%)
Aug 19, 2005 5.675 5.715 5.648 5.668 201,070 +0.00(+0.00%)
Aug 18, 2005 5.621 5.675 5.605 5.668 130,555 +0.06(+1.12%)
Aug 17, 2005 5.605 5.628 5.578 5.605 142,052 +0.02(+0.28%)
Aug 16, 2005 5.585 5.597 5.558 5.589 225,086 -0.01(-0.14%)
Aug 15, 2005 5.668 5.675 5.578 5.597 151,760 -0.06(-1.04%)
Aug 12, 2005 5.621 5.691 5.593 5.656 170,666 +0.03(+0.56%)
Aug 11, 2005 5.656 5.691 5.613 5.625 131,832 -0.05(-0.90%)
Aug 10, 2005 5.644 5.675 5.621 5.675 165,557 +0.03(+0.55%)
Aug 09, 2005 5.636 5.675 5.613 5.644 172,710 +0.00(+0.00%)
Aug 08, 2005 5.726 5.734 5.644 5.644 180,886 -0.10(-1.77%)
Aug 05, 2005 5.734 5.749 5.695 5.746 183,952 +0.00(+0.00%)
Aug 04, 2005 5.699 5.746 5.691 5.746 145,628 +0.03(+0.48%)
Aug 03, 2005 5.726 5.742 5.691 5.718 163,513 -0.02(-0.27%)
Aug 02, 2005 5.734 5.754 5.693 5.734 131,321 -0.01(-0.20%)
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.