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 (%)
Jun 30, 2005 5.564 5.576 5.510 5.510 410,245 -0.07(-1.24%)
Jun 29, 2005 5.583 5.603 5.568 5.580 447,046 +0.01(+0.21%)
Jun 28, 2005 5.587 5.595 5.549 5.568 314,616 -0.01(-0.21%)
Jun 27, 2005 5.537 5.595 5.518 5.580 375,000 +0.05(+0.98%)
Jun 24, 2005 5.499 5.545 5.475 5.526 402,471 +0.04(+0.77%)
Jun 23, 2005 5.514 5.537 5.460 5.483 363,597 -0.03(-0.49%)
Jun 22, 2005 5.472 5.510 5.452 5.510 585,176 +0.06(+1.06%)
Jun 21, 2005 5.398 5.475 5.383 5.452 847,184 +0.07(+1.29%)
Jun 20, 2005 5.383 5.414 5.356 5.383 883,207 +0.08(+1.45%)
Jun 17, 2005 5.244 5.310 5.225 5.306 150,051 +0.05(+0.88%)
Jun 16, 2005 5.221 5.259 5.213 5.259 139,167 +0.01(+0.15%)
Jun 15, 2005 5.267 5.274 5.221 5.252 134,502 -0.03(-0.51%)
Jun 14, 2005 5.325 5.340 5.252 5.279 178,300 -0.03(-0.51%)
Jun 13, 2005 5.344 5.360 5.275 5.306 209,139 -0.05(-1.01%)
Jun 10, 2005 5.337 5.370 5.325 5.360 136,316 -0.01(-0.22%)
Jun 09, 2005 5.364 5.398 5.344 5.371 124,654 -0.02(-0.29%)
Jun 08, 2005 5.394 5.414 5.364 5.387 187,888 -0.00(-0.07%)
Jun 07, 2005 5.364 5.402 5.344 5.391 260,452 +0.03(+0.65%)
Jun 06, 2005 5.356 5.383 5.352 5.356 164,046 -0.03(-0.50%)
Jun 03, 2005 5.402 5.421 5.352 5.383 299,585 -0.02(-0.36%)
Jun 02, 2005 5.387 5.414 5.364 5.402 273,151 -0.02(-0.43%)
Jun 01, 2005 5.394 5.441 5.364 5.425 146,423 +0.05(+0.86%)
May 31, 2005 5.387 5.402 5.344 5.379 186,852 +0.03(+0.58%)
May 27, 2005 5.337 5.379 5.322 5.348 188,666 +0.02(+0.29%)
May 26, 2005 5.325 5.383 5.310 5.333 229,094 -0.00(-0.07%)
May 25, 2005 5.333 5.364 5.306 5.337 158,863 +0.02(+0.44%)
May 24, 2005 5.275 5.364 5.275 5.313 181,150 +0.00(+0.00%)
May 23, 2005 5.290 5.321 5.248 5.313 171,821 +0.01(+0.15%)
May 20, 2005 5.306 5.344 5.286 5.306 132,429 -0.01(-0.15%)
May 19, 2005 5.302 5.340 5.290 5.313 153,939 +0.01(+0.15%)
May 18, 2005 5.267 5.306 5.248 5.306 178,040 +0.05(+1.03%)
May 17, 2005 5.294 5.302 5.236 5.252 173,635 -0.03(-0.57%)
May 16, 2005 5.279 5.321 5.271 5.282 178,040 -0.03(-0.52%)
May 13, 2005 5.344 5.344 5.283 5.310 164,564 -0.03(-0.65%)
May 12, 2005 5.325 5.364 5.306 5.344 54,423 -0.04(-0.72%)
May 11, 2005 5.364 5.410 5.344 5.383 129,837 +0.01(+0.22%)
May 10, 2005 5.371 5.402 5.348 5.371 88,113 -0.01(-0.21%)
May 09, 2005 5.333 5.394 5.327 5.383 118,434 +0.02(+0.36%)
May 06, 2005 5.290 5.364 5.279 5.364 122,322 +0.06(+1.09%)
May 05, 2005 5.325 5.344 5.286 5.306 114,547 -0.02(-0.36%)
May 04, 2005 5.286 5.344 5.263 5.325 83,707 +0.00(+0.00%)
May 03, 2005 5.317 5.339 5.267 5.325 102,107 +0.04(+0.73%)
May 02, 2005 5.337 5.344 5.279 5.286 115,843 -0.03(-0.58%)
Apr 29, 2005 5.286 5.352 5.267 5.317 198,255 +0.03(+0.58%)
Apr 28, 2005 5.248 5.286 5.217 5.286 120,767 +0.06(+1.18%)
Apr 27, 2005 5.221 5.259 5.202 5.225 97,183 +0.03(+0.67%)
Apr 26, 2005 5.228 5.259 5.178 5.190 102,367 -0.05(-1.03%)
Apr 25, 2005 5.252 5.275 5.219 5.244 94,851 +0.00(+0.07%)
Apr 22, 2005 5.236 5.240 5.190 5.240 97,443 +0.01(+0.22%)
Apr 21, 2005 5.209 5.232 5.190 5.228 81,634 -0.01(-0.22%)
Apr 20, 2005 5.240 5.248 5.190 5.240 70,231 +0.02(+0.30%)
Apr 19, 2005 5.186 5.266 5.182 5.225 83,189 +0.02(+0.30%)
Apr 18, 2005 5.171 5.255 5.152 5.209 92,778 +0.01(+0.15%)
Apr 15, 2005 5.221 5.279 5.124 5.201 145,128 -0.04(-0.81%)
Apr 14, 2005 5.221 5.267 5.190 5.244 121,544 -0.03(-0.51%)
Apr 13, 2005 5.259 5.292 5.225 5.271 86,040 +0.00(+0.00%)
Apr 12, 2005 5.171 5.298 5.171 5.271 119,730 +0.07(+1.41%)
Apr 11, 2005 5.155 5.209 5.140 5.198 114,288 +0.03(+0.52%)
Apr 08, 2005 5.171 5.209 5.128 5.171 101,589 -0.02(-0.37%)
Apr 07, 2005 5.198 5.201 5.163 5.190 127,246 -0.02(-0.44%)
Apr 06, 2005 5.213 5.248 5.209 5.213 104,181 -0.01(-0.15%)
Apr 05, 2005 5.213 5.240 5.201 5.221 113,510 +0.00(+0.07%)
Apr 04, 2005 5.198 5.240 5.174 5.217 121,544 -0.00(-0.07%)
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.