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, 2005 5.480 5.495 5.460 5.488 122,222 +0.01(+0.14%)
Feb 25, 2005 5.464 5.484 5.456 5.480 118,362 +0.03(+0.57%)
Feb 24, 2005 5.410 5.464 5.410 5.449 112,444 +0.02(+0.29%)
Feb 23, 2005 5.418 5.456 5.410 5.433 139,462 -0.00(-0.07%)
Feb 22, 2005 5.410 5.456 5.375 5.437 137,661 +0.01(+0.14%)
Feb 18, 2005 5.499 5.499 5.398 5.429 184,491 -0.05(-0.85%)
Feb 17, 2005 5.499 5.507 5.453 5.476 192,725 -0.01(-0.21%)
Feb 16, 2005 5.542 5.550 5.460 5.488 209,193 -0.02(-0.35%)
Feb 15, 2005 5.488 5.538 5.488 5.507 208,678 -0.02(-0.35%)
Feb 14, 2005 5.526 5.542 5.484 5.526 323,439 +0.02(+0.28%)
Feb 11, 2005 5.449 5.530 5.433 5.511 349,685 -0.01(-0.21%)
Feb 10, 2005 5.491 5.523 5.491 5.523 236,725 +0.02(+0.42%)
Feb 09, 2005 5.503 5.507 5.476 5.499 148,210 +0.01(+0.14%)
Feb 08, 2005 5.456 5.507 5.456 5.491 188,094 +0.02(+0.43%)
Feb 07, 2005 5.480 5.499 5.441 5.468 201,216 +0.03(+0.50%)
Feb 04, 2005 5.421 5.480 5.402 5.441 242,901 +0.02(+0.36%)
Feb 03, 2005 5.421 5.421 5.394 5.421 170,596 +0.00(+0.00%)
Feb 02, 2005 5.414 5.421 5.386 5.421 156,959 +0.03(+0.50%)
Feb 01, 2005 5.418 5.421 5.386 5.394 220,000 -0.02(-0.43%)
Jan 31, 2005 5.418 5.421 5.394 5.418 173,170 +0.00(+0.07%)
Jan 28, 2005 5.394 5.414 5.371 5.414 176,772 +0.02(+0.43%)
Jan 27, 2005 5.375 5.398 5.340 5.390 117,333 +0.01(+0.14%)
Jan 26, 2005 5.402 5.406 5.379 5.383 148,725 -0.02(-0.29%)
Jan 25, 2005 5.406 5.406 5.375 5.398 131,228 -0.01(-0.14%)
Jan 24, 2005 5.375 5.410 5.375 5.406 195,556 +0.00(+0.07%)
Jan 21, 2005 5.390 5.406 5.383 5.402 154,901 +0.01(+0.14%)
Jan 20, 2005 5.406 5.406 5.383 5.394 194,269 -0.01(-0.22%)
Jan 19, 2005 5.433 5.433 5.375 5.406 185,006 -0.00(-0.07%)
Jan 18, 2005 5.375 5.418 5.371 5.410 140,491 +0.03(+0.51%)
Jan 14, 2005 5.371 5.418 5.367 5.383 152,327 +0.00(+0.00%)
Jan 13, 2005 5.402 5.402 5.355 5.383 116,304 -0.01(-0.22%)
Jan 12, 2005 5.340 5.398 5.324 5.394 255,766 +0.04(+0.73%)
Jan 11, 2005 5.383 5.386 5.317 5.355 150,526 -0.01(-0.22%)
Jan 10, 2005 5.340 5.379 5.324 5.367 157,216 +0.03(+0.58%)
Jan 07, 2005 5.344 5.344 5.309 5.336 97,778 +0.01(+0.22%)
Jan 06, 2005 5.344 5.348 5.305 5.324 142,550 -0.01(-0.15%)
Jan 05, 2005 5.285 5.332 5.274 5.332 220,000 +0.03(+0.66%)
Jan 04, 2005 5.317 5.324 5.278 5.297 209,965 +0.00(+0.07%)
Jan 03, 2005 5.274 5.293 5.243 5.293 124,023 +0.03(+0.52%)
Dec 31, 2004 5.266 5.278 5.247 5.266 140,748 +0.03(+0.59%)
Dec 30, 2004 5.243 5.270 5.219 5.235 150,269 -0.01(-0.15%)
Dec 29, 2004 5.235 5.243 5.208 5.243 184,491 +0.03(+0.52%)
Dec 28, 2004 5.227 5.231 5.192 5.215 262,199 -0.11(-2.04%)
Dec 27, 2004 5.328 5.328 5.305 5.324 153,099 +0.01(+0.15%)
Dec 23, 2004 5.324 5.336 5.313 5.317 119,649 +0.00(+0.07%)
Dec 22, 2004 5.340 5.344 5.305 5.313 137,661 -0.02(-0.44%)
Dec 21, 2004 5.301 5.336 5.293 5.336 161,076 +0.03(+0.51%)
Dec 20, 2004 5.317 5.324 5.289 5.309 197,099 +0.01(+0.15%)
Dec 17, 2004 5.282 5.313 5.278 5.301 139,205 +0.00(+0.07%)
Dec 16, 2004 5.309 5.324 5.289 5.297 215,368 -0.02(-0.29%)
Dec 15, 2004 5.305 5.313 5.293 5.313 208,421 +0.01(+0.22%)
Dec 14, 2004 5.317 5.320 5.293 5.301 176,772 +0.00(+0.00%)
Dec 13, 2004 5.297 5.352 5.297 5.301 156,959 -0.07(-1.23%)
Dec 10, 2004 5.344 5.386 5.324 5.367 221,544 +0.03(+0.66%)
Dec 09, 2004 5.313 5.355 5.313 5.332 141,263 -0.00(-0.07%)
Dec 08, 2004 5.332 5.340 5.305 5.336 166,479 +0.02(+0.37%)
Dec 07, 2004 5.344 5.348 5.301 5.317 153,871 +0.00(+0.07%)
Dec 06, 2004 5.344 5.355 5.301 5.313 169,310 -0.00(-0.07%)
Dec 03, 2004 5.352 5.355 5.305 5.317 270,176 +0.00(+0.07%)
Dec 02, 2004 5.297 5.363 5.293 5.313 212,023 -0.01(-0.22%)
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.