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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2005 5.602 5.614 5.548 5.548 407,460 -0.07(-1.24%)
Jun 29, 2005 5.622 5.641 5.606 5.618 444,011 +0.01(+0.21%)
Jun 28, 2005 5.626 5.633 5.587 5.606 312,480 -0.01(-0.21%)
Jun 27, 2005 5.575 5.633 5.556 5.618 372,454 +0.05(+0.98%)
Jun 24, 2005 5.536 5.583 5.513 5.563 399,738 +0.04(+0.77%)
Jun 23, 2005 5.552 5.575 5.497 5.521 361,129 -0.03(-0.49%)
Jun 22, 2005 5.509 5.548 5.490 5.548 581,204 +0.06(+1.06%)
Jun 21, 2005 5.435 5.513 5.420 5.490 841,433 +0.07(+1.29%)
Jun 20, 2005 5.420 5.451 5.392 5.420 877,211 +0.08(+1.45%)
Jun 17, 2005 5.280 5.346 5.260 5.342 149,033 +0.05(+0.88%)
Jun 16, 2005 5.256 5.295 5.249 5.295 138,222 +0.01(+0.15%)
Jun 15, 2005 5.303 5.310 5.256 5.288 133,589 -0.03(-0.51%)
Jun 14, 2005 5.361 5.377 5.288 5.315 177,089 -0.03(-0.51%)
Jun 13, 2005 5.381 5.396 5.311 5.342 207,720 -0.05(-1.01%)
Jun 10, 2005 5.373 5.406 5.361 5.396 135,391 -0.01(-0.22%)
Jun 09, 2005 5.400 5.435 5.381 5.408 123,808 -0.02(-0.29%)
Jun 08, 2005 5.431 5.451 5.400 5.424 186,613 -0.00(-0.07%)
Jun 07, 2005 5.400 5.439 5.381 5.427 258,684 +0.03(+0.65%)
Jun 06, 2005 5.392 5.420 5.389 5.392 162,932 -0.03(-0.50%)
Jun 03, 2005 5.439 5.458 5.389 5.420 297,551 -0.02(-0.36%)
Jun 02, 2005 5.424 5.451 5.400 5.439 271,297 -0.02(-0.43%)
Jun 01, 2005 5.431 5.478 5.400 5.462 145,429 +0.05(+0.86%)
May 31, 2005 5.424 5.439 5.381 5.416 185,583 +0.03(+0.58%)
May 27, 2005 5.373 5.416 5.359 5.385 187,385 +0.02(+0.29%)
May 26, 2005 5.361 5.420 5.346 5.369 227,539 -0.00(-0.07%)
May 25, 2005 5.369 5.400 5.342 5.373 157,784 +0.02(+0.44%)
May 24, 2005 5.311 5.400 5.311 5.350 179,921 +0.00(+0.00%)
May 23, 2005 5.326 5.357 5.284 5.350 170,654 +0.01(+0.15%)
May 20, 2005 5.342 5.381 5.322 5.342 131,530 -0.01(-0.15%)
May 19, 2005 5.338 5.377 5.326 5.350 152,894 +0.01(+0.15%)
May 18, 2005 5.303 5.342 5.284 5.342 176,832 +0.05(+1.03%)
May 17, 2005 5.330 5.338 5.272 5.288 172,456 -0.03(-0.57%)
May 16, 2005 5.315 5.357 5.307 5.318 176,832 -0.03(-0.52%)
May 13, 2005 5.381 5.381 5.319 5.346 163,447 -0.03(-0.65%)
May 12, 2005 5.361 5.400 5.342 5.381 54,053 -0.04(-0.72%)
May 11, 2005 5.400 5.447 5.381 5.420 128,956 +0.01(+0.22%)
May 10, 2005 5.408 5.439 5.385 5.408 87,515 -0.01(-0.22%)
May 09, 2005 5.369 5.431 5.363 5.420 117,630 +0.02(+0.36%)
May 06, 2005 5.326 5.400 5.315 5.400 121,491 +0.06(+1.09%)
May 05, 2005 5.361 5.381 5.322 5.342 113,769 -0.02(-0.36%)
May 04, 2005 5.322 5.381 5.299 5.361 83,139 +0.00(+0.00%)
May 03, 2005 5.354 5.375 5.303 5.361 101,414 +0.04(+0.73%)
May 02, 2005 5.373 5.381 5.315 5.322 115,056 -0.03(-0.58%)
Apr 29, 2005 5.322 5.389 5.303 5.354 196,909 +0.03(+0.58%)
Apr 28, 2005 5.284 5.322 5.253 5.322 119,947 +0.06(+1.18%)
Apr 27, 2005 5.256 5.295 5.238 5.260 96,524 +0.03(+0.67%)
Apr 26, 2005 5.264 5.295 5.214 5.225 101,672 -0.05(-1.03%)
Apr 25, 2005 5.288 5.311 5.255 5.280 94,207 +0.00(+0.07%)
Apr 22, 2005 5.272 5.276 5.225 5.276 96,781 +0.01(+0.22%)
Apr 21, 2005 5.245 5.268 5.225 5.264 81,080 -0.01(-0.22%)
Apr 20, 2005 5.276 5.284 5.225 5.276 69,754 +0.02(+0.30%)
Apr 19, 2005 5.221 5.302 5.218 5.260 82,624 +0.02(+0.30%)
Apr 18, 2005 5.206 5.291 5.188 5.245 92,148 +0.01(+0.15%)
Apr 15, 2005 5.256 5.315 5.159 5.237 144,142 -0.04(-0.81%)
Apr 14, 2005 5.256 5.303 5.225 5.280 120,719 -0.03(-0.51%)
Apr 13, 2005 5.295 5.329 5.260 5.307 85,456 +0.00(+0.00%)
Apr 12, 2005 5.206 5.334 5.206 5.307 118,917 +0.07(+1.41%)
Apr 11, 2005 5.190 5.245 5.175 5.233 113,512 +0.03(+0.52%)
Apr 08, 2005 5.206 5.245 5.163 5.206 100,899 -0.02(-0.37%)
Apr 07, 2005 5.233 5.237 5.198 5.225 126,382 -0.02(-0.44%)
Apr 06, 2005 5.249 5.284 5.245 5.249 103,473 -0.01(-0.15%)
Apr 05, 2005 5.249 5.276 5.237 5.256 112,740 +0.00(+0.07%)
Apr 04, 2005 5.233 5.276 5.210 5.253 120,719 -0.00(-0.07%)
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.