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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2005 5.052 5.052 4.998 5.002 223,345 -0.02(-0.31%)
Dec 29, 2005 5.048 5.084 5.006 5.017 262,714 -0.02(-0.46%)
Dec 28, 2005 5.002 5.052 4.955 5.041 306,456 +0.03(+0.70%)
Dec 27, 2005 5.029 5.091 4.994 5.006 259,369 -0.02(-0.39%)
Dec 23, 2005 5.041 5.044 4.978 5.025 180,117 -0.06(-1.22%)
Dec 22, 2005 5.079 5.114 5.068 5.087 135,860 +0.02(+0.38%)
Dec 21, 2005 5.056 5.083 5.056 5.068 99,836 +0.01(+0.23%)
Dec 20, 2005 5.060 5.091 5.056 5.056 230,550 -0.00(-0.08%)
Dec 19, 2005 5.072 5.111 5.060 5.060 261,684 -0.03(-0.61%)
Dec 16, 2005 5.060 5.118 5.052 5.091 264,772 +0.02(+0.38%)
Dec 15, 2005 5.072 5.122 5.052 5.072 183,719 -0.02(-0.30%)
Dec 14, 2005 5.060 5.099 5.060 5.087 175,485 +0.03(+0.61%)
Dec 13, 2005 5.068 5.111 5.052 5.056 233,380 -0.05(-1.06%)
Dec 12, 2005 5.122 5.142 5.072 5.111 191,439 -0.02(-0.30%)
Dec 09, 2005 5.130 5.161 5.126 5.126 115,275 -0.02(-0.30%)
Dec 08, 2005 5.134 5.161 5.122 5.142 127,111 +0.00(+0.00%)
Dec 07, 2005 5.122 5.161 5.111 5.142 104,725 +0.04(+0.76%)
Dec 06, 2005 5.087 5.138 5.076 5.103 179,088 -0.01(-0.15%)
Dec 05, 2005 5.114 5.122 5.064 5.111 236,211 -0.01(-0.15%)
Dec 02, 2005 5.142 5.169 5.118 5.118 93,146 -0.04(-0.83%)
Dec 01, 2005 5.149 5.215 5.130 5.161 243,930 +0.00(+0.08%)
Nov 30, 2005 5.154 5.169 5.134 5.157 140,234 +0.00(+0.08%)
Nov 29, 2005 5.169 5.184 5.107 5.153 179,088 -0.00(-0.08%)
Nov 28, 2005 5.200 5.247 5.111 5.157 287,158 -0.05(-0.97%)
Nov 25, 2005 5.134 5.227 5.126 5.208 83,625 +0.07(+1.36%)
Nov 23, 2005 5.146 5.153 5.091 5.138 161,591 -0.02(-0.45%)
Nov 22, 2005 5.130 5.161 5.091 5.161 199,930 -0.01(-0.15%)
Nov 21, 2005 5.208 5.235 5.072 5.169 287,415 -0.04(-0.82%)
Nov 18, 2005 5.305 5.305 5.167 5.212 193,240 -0.15(-2.83%)
Nov 17, 2005 5.149 5.363 5.103 5.363 258,854 +0.21(+4.15%)
Nov 16, 2005 5.146 5.181 5.134 5.149 175,485 +0.00(+0.08%)
Nov 15, 2005 5.173 5.204 5.126 5.146 194,269 -0.03(-0.60%)
Nov 14, 2005 5.227 5.239 5.146 5.177 173,427 -0.07(-1.41%)
Nov 11, 2005 5.243 5.305 5.188 5.250 115,789 -0.03(-0.59%)
Nov 10, 2005 5.247 5.282 5.202 5.282 96,748 +0.02(+0.30%)
Nov 09, 2005 5.247 5.270 5.247 5.266 267,088 +0.02(+0.30%)
Nov 08, 2005 5.262 5.278 5.247 5.250 115,275 -0.01(-0.22%)
Nov 07, 2005 5.270 5.324 5.247 5.262 147,438 -0.02(-0.44%)
Nov 04, 2005 5.262 5.285 5.250 5.285 122,737 +0.00(+0.00%)
Nov 03, 2005 5.332 5.402 5.266 5.285 94,690 -0.08(-1.52%)
Nov 02, 2005 5.363 5.402 5.350 5.367 56,093 -0.02(-0.29%)
Nov 01, 2005 5.336 5.402 5.326 5.383 135,088 +0.06(+1.17%)
Oct 31, 2005 5.266 5.320 5.266 5.320 106,269 +0.04(+0.81%)
Oct 28, 2005 5.247 5.289 5.243 5.278 208,421 +0.02(+0.30%)
Oct 27, 2005 5.262 5.305 5.254 5.262 194,012 -0.00(-0.07%)
Oct 26, 2005 5.305 5.320 5.247 5.266 170,596 -0.03(-0.66%)
Oct 25, 2005 5.313 5.363 5.262 5.301 145,380 -0.04(-0.73%)
Oct 24, 2005 5.305 5.344 5.282 5.340 129,684 +0.02(+0.29%)
Oct 21, 2005 5.285 5.324 5.262 5.324 137,918 +0.00(+0.00%)
Oct 20, 2005 5.270 5.324 5.266 5.324 96,748 +0.03(+0.51%)
Oct 19, 2005 5.285 5.332 5.266 5.297 98,549 -0.03(-0.51%)
Oct 18, 2005 5.254 5.324 5.247 5.324 255,509 +0.03(+0.66%)
Oct 17, 2005 5.363 5.379 5.247 5.289 239,041 -0.11(-2.09%)
Oct 14, 2005 5.348 5.441 5.340 5.402 133,029 +0.05(+0.94%)
Oct 13, 2005 5.414 5.414 5.344 5.352 146,409 -0.05(-0.86%)
Oct 12, 2005 5.441 5.445 5.371 5.398 336,562 -0.05(-0.93%)
Oct 11, 2005 5.460 5.460 5.441 5.449 175,743 -0.01(-0.21%)
Oct 10, 2005 5.449 5.472 5.441 5.460 163,649 +0.00(+0.00%)
Oct 07, 2005 5.460 5.495 5.453 5.460 88,000 -0.04(-0.71%)
Oct 06, 2005 5.526 5.526 5.453 5.499 156,702 -0.01(-0.21%)
Oct 05, 2005 5.530 5.581 5.507 5.511 148,982 -0.05(-0.84%)
Oct 04, 2005 5.620 5.623 5.534 5.557 153,871 -0.06(-1.04%)
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.