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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 5.036 5.074 4.989 4.989 205,252 -0.03(-0.54%)
Mar 30, 2006 5.086 5.090 5.009 5.016 170,266 -0.06(-1.14%)
Mar 29, 2006 5.078 5.093 5.055 5.074 131,651 -0.02(-0.38%)
Mar 28, 2006 5.132 5.144 5.074 5.093 117,916 -0.05(-0.90%)
Mar 27, 2006 5.093 5.171 5.093 5.140 90,964 +0.02(+0.38%)
Mar 24, 2006 5.097 5.171 5.097 5.120 136,834 +0.00(+0.08%)
Mar 23, 2006 5.086 5.136 5.086 5.117 139,426 +0.02(+0.30%)
Mar 22, 2006 5.078 5.124 5.078 5.101 90,705 +0.02(+0.46%)
Mar 21, 2006 5.082 5.128 5.074 5.078 150,570 -0.03(-0.60%)
Mar 20, 2006 5.144 5.181 5.093 5.109 114,806 -0.05(-1.05%)
Mar 17, 2006 5.113 5.171 5.101 5.163 132,429 +0.02(+0.45%)
Mar 16, 2006 5.063 5.163 5.061 5.140 128,282 +0.06(+1.22%)
Mar 15, 2006 5.063 5.078 5.055 5.078 120,767 -0.01(-0.15%)
Mar 14, 2006 5.082 5.093 5.063 5.086 135,020 -0.00(-0.08%)
Mar 13, 2006 5.078 5.132 5.078 5.090 161,195 -0.02(-0.38%)
Mar 10, 2006 5.086 5.113 5.063 5.109 94,074 +0.05(+0.91%)
Mar 09, 2006 5.055 5.117 5.037 5.063 124,395 -0.00(-0.08%)
Mar 08, 2006 5.086 5.129 5.020 5.066 194,627 -0.05(-0.91%)
Mar 07, 2006 5.163 5.167 5.113 5.113 135,539 -0.06(-1.19%)
Mar 06, 2006 5.209 5.225 5.159 5.174 122,840 -0.03(-0.67%)
Mar 03, 2006 5.221 5.231 5.201 5.209 157,049 -0.02(-0.37%)
Mar 02, 2006 5.209 5.236 5.205 5.228 99,775 +0.01(+0.22%)
Mar 01, 2006 5.194 5.232 5.191 5.217 142,536 +0.01(+0.22%)
Feb 28, 2006 5.198 5.225 5.190 5.205 143,832 +0.01(+0.15%)
Feb 27, 2006 5.209 5.248 5.194 5.198 151,866 -0.03(-0.59%)
Feb 24, 2006 5.209 5.248 5.194 5.228 110,400 +0.02(+0.37%)
Feb 23, 2006 5.236 5.248 5.192 5.209 82,152 -0.03(-0.52%)
Feb 22, 2006 5.178 5.248 5.174 5.236 113,251 +0.03(+0.52%)
Feb 21, 2006 5.155 5.209 5.155 5.209 262,007 +0.03(+0.67%)
Feb 17, 2006 5.228 5.236 5.174 5.174 119,989 -0.04(-0.74%)
Feb 16, 2006 5.194 5.221 5.178 5.213 90,445 +0.02(+0.30%)
Feb 15, 2006 5.190 5.221 5.182 5.198 134,502 -0.01(-0.15%)
Feb 14, 2006 5.209 5.221 5.171 5.205 120,248 -0.03(-0.52%)
Feb 13, 2006 5.136 5.236 5.134 5.232 138,649 +0.03(+0.52%)
Feb 10, 2006 5.171 5.248 5.155 5.205 105,736 +0.05(+1.05%)
Feb 09, 2006 5.159 5.221 5.147 5.151 220,024 -0.02(-0.30%)
Feb 08, 2006 5.117 5.201 5.117 5.167 151,606 +0.04(+0.75%)
Feb 07, 2006 5.163 5.163 5.128 5.128 138,649 -0.03(-0.61%)
Feb 06, 2006 5.151 5.217 5.097 5.160 128,282 -0.00(-0.06%)
Feb 03, 2006 5.178 5.190 5.132 5.163 145,646 -0.03(-0.67%)
Feb 02, 2006 5.171 5.213 5.159 5.198 168,452 +0.02(+0.45%)
Feb 01, 2006 5.167 5.213 5.159 5.174 193,331 +0.00(+0.07%)
Jan 31, 2006 5.186 5.205 5.171 5.171 67,899 +0.00(+0.07%)
Jan 30, 2006 5.186 5.205 5.151 5.167 150,829 +0.02(+0.37%)
Jan 27, 2006 5.174 5.240 5.147 5.147 134,502 -0.02(-0.37%)
Jan 26, 2006 5.198 5.232 5.163 5.167 149,274 -0.02(-0.37%)
Jan 25, 2006 5.228 5.228 5.164 5.186 169,229 -0.01(-0.22%)
Jan 24, 2006 5.163 5.225 5.163 5.198 116,879 +0.02(+0.30%)
Jan 23, 2006 5.201 5.244 5.160 5.182 117,657 -0.04(-0.81%)
Jan 20, 2006 5.209 5.232 5.190 5.225 109,364 +0.01(+0.15%)
Jan 19, 2006 5.217 5.240 5.171 5.217 120,248 +0.00(+0.07%)
Jan 18, 2006 5.132 5.240 5.113 5.213 196,700 +0.07(+1.27%)
Jan 17, 2006 5.140 5.163 5.109 5.147 171,302 -0.00(-0.07%)
Jan 13, 2006 5.201 5.201 5.136 5.151 138,908 -0.05(-0.96%)
Jan 12, 2006 5.171 5.209 5.140 5.201 105,736 +0.03(+0.60%)
Jan 11, 2006 5.124 5.171 5.122 5.171 117,916 +0.04(+0.75%)
Jan 10, 2006 5.120 5.163 5.098 5.132 123,877 +0.02(+0.45%)
Jan 09, 2006 5.132 5.140 5.107 5.109 142,795 -0.04(-0.75%)
Jan 06, 2006 5.113 5.171 5.113 5.147 107,809 +0.01(+0.23%)
Jan 05, 2006 5.132 5.171 5.101 5.136 131,392 -0.02(-0.37%)
Jan 04, 2006 5.024 5.171 5.024 5.155 167,156 +0.08(+1.52%)
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.