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

BlackRock Core Bond Trust (NY: BHK )

10.50 -0.03 (-0.33%)
Streaming Delayed Price Updated: 1:29 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 (%)
Mar 31, 2006 5.070 5.109 5.023 5.023 203,859 -0.03(-0.54%)
Mar 30, 2006 5.120 5.124 5.043 5.051 169,110 -0.06(-1.14%)
Mar 29, 2006 5.113 5.128 5.089 5.109 130,758 -0.02(-0.38%)
Mar 28, 2006 5.167 5.179 5.109 5.128 117,115 -0.05(-0.90%)
Mar 27, 2006 5.128 5.206 5.128 5.175 90,346 +0.02(+0.38%)
Mar 24, 2006 5.132 5.206 5.132 5.155 135,906 +0.00(+0.08%)
Mar 23, 2006 5.120 5.171 5.120 5.152 138,480 +0.02(+0.30%)
Mar 22, 2006 5.113 5.159 5.113 5.136 90,089 +0.02(+0.46%)
Mar 21, 2006 5.117 5.163 5.109 5.113 149,548 -0.03(-0.60%)
Mar 20, 2006 5.179 5.216 5.128 5.144 114,027 -0.05(-1.05%)
Mar 17, 2006 5.148 5.206 5.136 5.198 131,530 +0.02(+0.45%)
Mar 16, 2006 5.097 5.198 5.095 5.175 127,411 +0.06(+1.22%)
Mar 15, 2006 5.097 5.113 5.089 5.113 119,947 -0.01(-0.15%)
Mar 14, 2006 5.117 5.128 5.097 5.120 134,104 -0.00(-0.08%)
Mar 13, 2006 5.113 5.167 5.113 5.124 160,101 -0.02(-0.38%)
Mar 10, 2006 5.120 5.148 5.097 5.144 93,435 +0.05(+0.91%)
Mar 09, 2006 5.089 5.152 5.071 5.097 123,550 -0.00(-0.08%)
Mar 08, 2006 5.120 5.164 5.054 5.101 193,305 -0.05(-0.91%)
Mar 07, 2006 5.198 5.202 5.148 5.148 134,619 -0.06(-1.19%)
Mar 06, 2006 5.245 5.260 5.194 5.210 122,006 -0.03(-0.67%)
Mar 03, 2006 5.256 5.267 5.237 5.245 155,983 -0.02(-0.37%)
Mar 02, 2006 5.245 5.272 5.241 5.264 99,098 +0.01(+0.22%)
Mar 01, 2006 5.229 5.268 5.227 5.253 141,568 +0.01(+0.22%)
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%)
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.