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 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 29, 2005 5.668 5.676 5.622 5.664 193,563 +0.02(+0.28%)
Jul 28, 2005 5.660 5.688 5.637 5.649 182,237 -0.02(-0.27%)
Jul 27, 2005 5.645 5.672 5.645 5.664 203,859 -0.01(-0.14%)
Jul 26, 2005 5.645 5.711 5.633 5.672 280,821 +0.03(+0.55%)
Jul 25, 2005 5.622 5.649 5.617 5.641 195,622 +0.00(+0.00%)
Jul 22, 2005 5.626 5.642 5.610 5.641 153,923 +0.03(+0.55%)
Jul 21, 2005 5.649 5.649 5.602 5.610 223,678 -0.04(-0.69%)
Jul 20, 2005 5.649 5.649 5.606 5.649 191,761 +0.00(+0.00%)
Jul 19, 2005 5.610 5.649 5.602 5.649 306,045 +0.03(+0.62%)
Jul 18, 2005 5.637 5.660 5.602 5.614 249,675 -0.05(-0.96%)
Jul 15, 2005 5.672 5.680 5.641 5.668 281,335 -0.01(-0.13%)
Jul 14, 2005 5.668 5.697 5.633 5.676 261,516 +0.01(+0.20%)
Jul 13, 2005 5.645 5.668 5.610 5.664 296,779 +0.01(+0.21%)
Jul 12, 2005 5.692 5.723 5.644 5.653 319,173 -0.03(-0.55%)
Jul 11, 2005 5.657 5.688 5.637 5.684 412,608 +0.05(+0.83%)
Jul 08, 2005 5.641 5.672 5.610 5.637 334,359 +0.03(+0.48%)
Jul 07, 2005 5.618 5.626 5.583 5.610 159,586 +0.03(+0.56%)
Jul 06, 2005 5.556 5.606 5.552 5.579 259,714 +0.02(+0.42%)
Jul 05, 2005 5.594 5.606 5.544 5.556 435,259 -0.04(-0.69%)
Jul 01, 2005 5.548 5.602 5.544 5.594 248,646 +0.05(+0.84%)
Jun 30, 2005 5.602 5.614 5.548 5.548 407,460 -0.07(-1.24%)
Jun 29, 2005 5.622 5.641 5.606 5.618 444,011 +0.01(+0.21%)
Jun 28, 2005 5.626 5.633 5.587 5.606 312,480 -0.01(-0.21%)
Jun 27, 2005 5.575 5.633 5.556 5.618 372,454 +0.05(+0.98%)
Jun 24, 2005 5.536 5.583 5.513 5.563 399,738 +0.04(+0.77%)
Jun 23, 2005 5.552 5.575 5.497 5.521 361,129 -0.03(-0.49%)
Jun 22, 2005 5.509 5.548 5.490 5.548 581,204 +0.06(+1.06%)
Jun 21, 2005 5.435 5.513 5.420 5.490 841,433 +0.07(+1.29%)
Jun 20, 2005 5.420 5.451 5.392 5.420 877,211 +0.08(+1.45%)
Jun 17, 2005 5.280 5.346 5.260 5.342 149,033 +0.05(+0.88%)
Jun 16, 2005 5.256 5.295 5.249 5.295 138,222 +0.01(+0.15%)
Jun 15, 2005 5.303 5.310 5.256 5.288 133,589 -0.03(-0.51%)
Jun 14, 2005 5.361 5.377 5.288 5.315 177,089 -0.03(-0.51%)
Jun 13, 2005 5.381 5.396 5.311 5.342 207,720 -0.05(-1.01%)
Jun 10, 2005 5.373 5.406 5.361 5.396 135,391 -0.01(-0.22%)
Jun 09, 2005 5.400 5.435 5.381 5.408 123,808 -0.02(-0.29%)
Jun 08, 2005 5.431 5.451 5.400 5.424 186,613 -0.00(-0.07%)
Jun 07, 2005 5.400 5.439 5.381 5.427 258,684 +0.03(+0.65%)
Jun 06, 2005 5.392 5.420 5.389 5.392 162,932 -0.03(-0.50%)
Jun 03, 2005 5.439 5.458 5.389 5.420 297,551 -0.02(-0.36%)
Jun 02, 2005 5.424 5.451 5.400 5.439 271,297 -0.02(-0.43%)
Jun 01, 2005 5.431 5.478 5.400 5.462 145,429 +0.05(+0.86%)
May 31, 2005 5.424 5.439 5.381 5.416 185,583 +0.03(+0.58%)
May 27, 2005 5.373 5.416 5.359 5.385 187,385 +0.02(+0.29%)
May 26, 2005 5.361 5.420 5.346 5.369 227,539 -0.00(-0.07%)
May 25, 2005 5.369 5.400 5.342 5.373 157,784 +0.02(+0.44%)
May 24, 2005 5.311 5.400 5.311 5.350 179,921 +0.00(+0.00%)
May 23, 2005 5.326 5.357 5.284 5.350 170,654 +0.01(+0.15%)
May 20, 2005 5.342 5.381 5.322 5.342 131,530 -0.01(-0.15%)
May 19, 2005 5.338 5.377 5.326 5.350 152,894 +0.01(+0.15%)
May 18, 2005 5.303 5.342 5.284 5.342 176,832 +0.05(+1.03%)
May 17, 2005 5.330 5.338 5.272 5.288 172,456 -0.03(-0.57%)
May 16, 2005 5.315 5.357 5.307 5.318 176,832 -0.03(-0.52%)
May 13, 2005 5.381 5.381 5.319 5.346 163,447 -0.03(-0.65%)
May 12, 2005 5.361 5.400 5.342 5.381 54,053 -0.04(-0.72%)
May 11, 2005 5.400 5.447 5.381 5.420 128,956 +0.01(+0.22%)
May 10, 2005 5.408 5.439 5.385 5.408 87,515 -0.01(-0.22%)
May 09, 2005 5.369 5.431 5.363 5.420 117,630 +0.02(+0.36%)
May 06, 2005 5.326 5.400 5.315 5.400 121,491 +0.06(+1.09%)
May 05, 2005 5.361 5.381 5.322 5.342 113,769 -0.02(-0.36%)
May 04, 2005 5.322 5.381 5.299 5.361 83,139 +0.00(+0.00%)
May 03, 2005 5.354 5.375 5.303 5.361 101,414 +0.04(+0.73%)
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.