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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
May 31, 2005 5.385 5.400 5.342 5.377 186,915 +0.03(+0.58%)
May 27, 2005 5.335 5.377 5.320 5.346 188,730 +0.02(+0.29%)
May 26, 2005 5.323 5.381 5.308 5.331 229,172 -0.00(-0.07%)
May 25, 2005 5.331 5.362 5.304 5.335 158,917 +0.02(+0.44%)
May 24, 2005 5.273 5.362 5.273 5.312 181,212 +0.00(+0.00%)
May 23, 2005 5.288 5.319 5.246 5.312 171,879 +0.01(+0.15%)
May 20, 2005 5.304 5.342 5.285 5.304 132,474 -0.01(-0.15%)
May 19, 2005 5.300 5.339 5.288 5.312 153,991 +0.01(+0.15%)
May 18, 2005 5.265 5.304 5.246 5.304 178,101 +0.05(+1.03%)
May 17, 2005 5.292 5.300 5.234 5.250 173,694 -0.03(-0.57%)
May 16, 2005 5.277 5.319 5.269 5.280 178,101 -0.03(-0.52%)
May 13, 2005 5.342 5.342 5.281 5.308 164,620 -0.03(-0.65%)
May 12, 2005 5.323 5.362 5.304 5.342 54,441 -0.04(-0.72%)
May 11, 2005 5.362 5.408 5.342 5.381 129,881 +0.01(+0.22%)
May 10, 2005 5.369 5.400 5.346 5.369 88,143 -0.01(-0.22%)
May 09, 2005 5.331 5.393 5.325 5.381 118,474 +0.02(+0.36%)
May 06, 2005 5.288 5.362 5.277 5.362 122,363 +0.06(+1.09%)
May 05, 2005 5.323 5.342 5.285 5.304 114,586 -0.02(-0.36%)
May 04, 2005 5.285 5.342 5.261 5.323 83,736 +0.00(+0.00%)
May 03, 2005 5.315 5.337 5.265 5.323 102,142 +0.04(+0.73%)
May 02, 2005 5.335 5.342 5.277 5.285 115,882 -0.03(-0.58%)
Apr 29, 2005 5.285 5.350 5.265 5.315 198,322 +0.03(+0.58%)
Apr 28, 2005 5.246 5.285 5.215 5.285 120,808 +0.06(+1.18%)
Apr 27, 2005 5.219 5.258 5.201 5.223 97,216 +0.03(+0.67%)
Apr 26, 2005 5.227 5.258 5.177 5.188 102,401 -0.05(-1.03%)
Apr 25, 2005 5.250 5.273 5.217 5.242 94,883 +0.00(+0.07%)
Apr 22, 2005 5.234 5.238 5.188 5.238 97,476 +0.01(+0.22%)
Apr 21, 2005 5.207 5.231 5.188 5.227 81,662 -0.01(-0.22%)
Apr 20, 2005 5.238 5.246 5.188 5.238 70,255 +0.02(+0.30%)
Apr 19, 2005 5.184 5.264 5.180 5.223 83,217 +0.02(+0.30%)
Apr 18, 2005 5.169 5.254 5.151 5.207 92,809 +0.01(+0.15%)
Apr 15, 2005 5.219 5.277 5.123 5.200 145,177 -0.04(-0.81%)
Apr 14, 2005 5.219 5.265 5.188 5.242 121,585 -0.03(-0.51%)
Apr 13, 2005 5.258 5.291 5.223 5.269 86,069 +0.00(+0.00%)
Apr 12, 2005 5.169 5.296 5.169 5.269 119,771 +0.07(+1.41%)
Apr 11, 2005 5.153 5.207 5.138 5.196 114,327 +0.03(+0.52%)
Apr 08, 2005 5.169 5.207 5.126 5.169 101,624 -0.02(-0.37%)
Apr 07, 2005 5.196 5.200 5.161 5.188 127,289 -0.02(-0.44%)
Apr 06, 2005 5.211 5.246 5.207 5.211 104,216 -0.01(-0.15%)
Apr 05, 2005 5.211 5.238 5.200 5.219 113,549 +0.00(+0.07%)
Apr 04, 2005 5.196 5.238 5.173 5.215 121,585 -0.00(-0.07%)
Apr 01, 2005 5.192 5.285 5.177 5.219 87,106 +0.07(+1.27%)
Mar 31, 2005 5.157 5.188 5.111 5.153 133,251 +0.00(+0.07%)
Mar 30, 2005 5.092 5.165 5.072 5.150 131,437 +0.07(+1.37%)
Mar 29, 2005 5.088 5.088 5.057 5.080 109,401 +0.00(+0.08%)
Mar 28, 2005 5.076 5.146 5.053 5.076 159,435 -0.00(-0.08%)
Mar 24, 2005 5.065 5.107 5.042 5.080 158,917 +0.01(+0.15%)
Mar 23, 2005 5.069 5.080 5.038 5.072 281,540 -0.01(-0.15%)
Mar 22, 2005 5.173 5.200 5.053 5.080 324,315 -0.10(-1.94%)
Mar 21, 2005 5.177 5.204 5.173 5.180 187,434 -0.02(-0.37%)
Mar 18, 2005 5.207 5.234 5.173 5.200 167,731 -0.04(-0.81%)
Mar 17, 2005 5.246 5.254 5.211 5.242 133,770 +0.00(+0.07%)
Mar 16, 2005 5.292 5.292 5.227 5.238 201,951 -0.07(-1.24%)
Mar 15, 2005 5.323 5.342 5.300 5.304 101,624 -0.02(-0.43%)
Mar 14, 2005 5.292 5.346 5.288 5.327 137,140 +0.03(+0.51%)
Mar 11, 2005 5.366 5.366 5.300 5.300 222,432 -0.07(-1.36%)
Mar 10, 2005 5.400 5.408 5.369 5.373 140,251 -0.01(-0.14%)
Mar 09, 2005 5.477 5.477 5.381 5.381 203,248 -0.08(-1.41%)
Mar 08, 2005 5.470 5.489 5.454 5.458 146,732 -0.01(-0.21%)
Mar 07, 2005 5.458 5.485 5.458 5.470 117,178 +0.00(+0.07%)
Mar 04, 2005 5.450 5.477 5.420 5.466 141,547 +0.05(+1.00%)
Mar 03, 2005 5.470 5.474 5.412 5.412 127,030 -0.05(-0.85%)
Mar 02, 2005 5.412 5.458 5.412 5.458 163,065 +0.04(+0.71%)
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.