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

BlackRock Core Bond Trust (NY: BHK )

10.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2006 5.233 5.260 5.225 5.241 142,855 +0.01(+0.15%)
Feb 27, 2006 5.245 5.284 5.229 5.233 150,835 -0.03(-0.59%)
Feb 24, 2006 5.245 5.284 5.229 5.264 109,651 +0.02(+0.37%)
Feb 23, 2006 5.272 5.284 5.227 5.245 81,595 -0.03(-0.52%)
Feb 22, 2006 5.214 5.284 5.209 5.272 112,482 +0.03(+0.52%)
Feb 21, 2006 5.190 5.245 5.190 5.245 260,229 +0.03(+0.67%)
Feb 17, 2006 5.264 5.272 5.210 5.210 119,175 -0.04(-0.74%)
Feb 16, 2006 5.229 5.256 5.214 5.249 89,831 +0.02(+0.30%)
Feb 15, 2006 5.225 5.256 5.218 5.233 133,589 -0.01(-0.15%)
Feb 14, 2006 5.245 5.256 5.206 5.241 119,432 -0.03(-0.52%)
Feb 13, 2006 5.171 5.272 5.169 5.268 137,707 +0.03(+0.52%)
Feb 10, 2006 5.206 5.284 5.190 5.241 105,018 +0.05(+1.05%)
Feb 09, 2006 5.194 5.256 5.183 5.187 218,530 -0.02(-0.30%)
Feb 08, 2006 5.152 5.237 5.152 5.202 150,577 +0.04(+0.75%)
Feb 07, 2006 5.198 5.198 5.163 5.163 137,707 -0.03(-0.61%)
Feb 06, 2006 5.187 5.253 5.132 5.195 127,411 -0.00(-0.06%)
Feb 03, 2006 5.214 5.225 5.167 5.198 144,657 -0.03(-0.67%)
Feb 02, 2006 5.206 5.249 5.194 5.233 167,308 +0.02(+0.45%)
Feb 01, 2006 5.202 5.249 5.194 5.210 192,018 +0.00(+0.07%)
Jan 31, 2006 5.221 5.241 5.206 5.206 67,438 +0.00(+0.07%)
Jan 30, 2006 5.221 5.241 5.187 5.202 149,805 +0.02(+0.37%)
Jan 27, 2006 5.210 5.276 5.183 5.183 133,589 -0.02(-0.37%)
Jan 26, 2006 5.233 5.268 5.198 5.202 148,261 -0.02(-0.37%)
Jan 25, 2006 5.264 5.264 5.199 5.221 168,080 -0.01(-0.22%)
Jan 24, 2006 5.198 5.260 5.198 5.233 116,086 +0.02(+0.30%)
Jan 23, 2006 5.237 5.280 5.195 5.218 116,858 -0.04(-0.81%)
Jan 20, 2006 5.245 5.268 5.225 5.260 108,621 +0.01(+0.15%)
Jan 19, 2006 5.253 5.276 5.206 5.253 119,432 +0.00(+0.07%)
Jan 18, 2006 5.167 5.276 5.148 5.249 195,364 +0.07(+1.27%)
Jan 17, 2006 5.175 5.198 5.144 5.183 170,139 -0.00(-0.07%)
Jan 13, 2006 5.237 5.237 5.171 5.187 137,965 -0.05(-0.96%)
Jan 12, 2006 5.206 5.245 5.175 5.237 105,018 +0.03(+0.60%)
Jan 11, 2006 5.159 5.206 5.157 5.206 117,115 +0.04(+0.75%)
Jan 10, 2006 5.155 5.198 5.133 5.167 123,036 +0.02(+0.45%)
Jan 09, 2006 5.167 5.175 5.142 5.144 141,826 -0.04(-0.75%)
Jan 06, 2006 5.148 5.206 5.148 5.183 107,077 +0.01(+0.23%)
Jan 05, 2006 5.167 5.206 5.136 5.171 130,500 -0.02(-0.37%)
Jan 04, 2006 5.058 5.206 5.058 5.190 166,021 +0.08(+1.52%)
Jan 03, 2006 5.012 5.163 5.005 5.113 288,800 +0.11(+2.25%)
Dec 30, 2005 5.051 5.051 4.996 5.000 223,421 -0.02(-0.31%)
Dec 29, 2005 5.047 5.082 5.004 5.016 262,803 -0.02(-0.46%)
Dec 28, 2005 5.000 5.051 4.953 5.039 306,560 +0.03(+0.70%)
Dec 27, 2005 5.027 5.089 4.992 5.004 259,456 -0.02(-0.39%)
Dec 23, 2005 5.039 5.043 4.977 5.023 180,178 -0.06(-1.22%)
Dec 22, 2005 5.078 5.113 5.066 5.086 135,906 +0.02(+0.38%)
Dec 21, 2005 5.054 5.082 5.054 5.066 99,870 +0.01(+0.23%)
Dec 20, 2005 5.058 5.089 5.054 5.054 230,628 -0.00(-0.08%)
Dec 19, 2005 5.070 5.109 5.058 5.058 261,773 -0.03(-0.61%)
Dec 16, 2005 5.058 5.117 5.051 5.089 264,862 +0.02(+0.38%)
Dec 15, 2005 5.070 5.120 5.051 5.070 183,782 -0.02(-0.30%)
Dec 14, 2005 5.058 5.097 5.058 5.085 175,545 +0.03(+0.61%)
Dec 13, 2005 5.066 5.109 5.051 5.054 233,459 -0.05(-1.06%)
Dec 12, 2005 5.120 5.140 5.070 5.109 191,503 -0.02(-0.30%)
Dec 09, 2005 5.128 5.159 5.124 5.124 115,314 -0.02(-0.30%)
Dec 08, 2005 5.132 5.159 5.120 5.140 127,154 +0.00(+0.00%)
Dec 07, 2005 5.120 5.159 5.109 5.140 104,760 +0.04(+0.76%)
Dec 06, 2005 5.086 5.136 5.074 5.101 179,148 -0.01(-0.15%)
Dec 05, 2005 5.113 5.120 5.062 5.109 236,291 -0.01(-0.15%)
Dec 02, 2005 5.140 5.167 5.117 5.117 93,178 -0.04(-0.83%)
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.