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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2005 5.616 5.650 5.597 5.620 143,621 +0.01(+0.14%)
Aug 30, 2005 5.574 5.612 5.562 5.612 147,510 +0.02(+0.41%)
Aug 29, 2005 5.562 5.636 5.562 5.589 132,214 +0.03(+0.56%)
Aug 26, 2005 5.574 5.612 5.555 5.558 129,103 -0.03(-0.62%)
Aug 25, 2005 5.601 5.612 5.555 5.593 158,917 +0.00(+0.07%)
Aug 24, 2005 5.585 5.647 5.558 5.589 148,288 -0.00(-0.07%)
Aug 23, 2005 5.589 5.678 5.574 5.593 205,581 +0.00(+0.00%)
Aug 22, 2005 5.585 5.612 5.555 5.593 100,587 +0.01(+0.14%)
Aug 19, 2005 5.593 5.632 5.566 5.585 204,025 +0.00(+0.00%)
Aug 18, 2005 5.539 5.593 5.524 5.585 132,474 +0.06(+1.12%)
Aug 17, 2005 5.524 5.547 5.497 5.524 144,140 +0.02(+0.28%)
Aug 16, 2005 5.504 5.516 5.477 5.508 228,394 -0.01(-0.14%)
Aug 15, 2005 5.585 5.593 5.497 5.516 153,991 -0.06(-1.04%)
Aug 12, 2005 5.539 5.609 5.512 5.574 173,175 +0.03(+0.56%)
Aug 11, 2005 5.574 5.609 5.531 5.543 133,770 -0.05(-0.90%)
Aug 10, 2005 5.562 5.593 5.539 5.593 167,990 +0.03(+0.55%)
Aug 09, 2005 5.555 5.593 5.531 5.562 175,249 +0.00(+0.00%)
Aug 08, 2005 5.643 5.651 5.562 5.562 183,545 -0.10(-1.77%)
Aug 05, 2005 5.651 5.665 5.612 5.663 186,656 +0.00(+0.00%)
Aug 04, 2005 5.616 5.663 5.609 5.663 147,769 +0.03(+0.48%)
Aug 03, 2005 5.643 5.659 5.609 5.636 165,916 -0.02(-0.27%)
Aug 02, 2005 5.651 5.670 5.611 5.651 133,251 -0.01(-0.20%)
Aug 01, 2005 5.624 5.666 5.609 5.663 173,694 +0.04(+0.69%)
Jul 29, 2005 5.628 5.636 5.582 5.624 194,952 +0.02(+0.27%)
Jul 28, 2005 5.620 5.647 5.597 5.609 183,545 -0.02(-0.27%)
Jul 27, 2005 5.605 5.632 5.605 5.624 205,321 -0.01(-0.14%)
Jul 26, 2005 5.605 5.670 5.593 5.632 282,836 +0.03(+0.55%)
Jul 25, 2005 5.582 5.609 5.577 5.601 197,026 +0.00(+0.00%)
Jul 22, 2005 5.585 5.602 5.570 5.601 155,028 +0.03(+0.55%)
Jul 21, 2005 5.609 5.609 5.562 5.570 225,283 -0.04(-0.69%)
Jul 20, 2005 5.609 5.609 5.566 5.609 193,137 +0.00(+0.00%)
Jul 19, 2005 5.570 5.609 5.562 5.609 308,242 +0.03(+0.62%)
Jul 18, 2005 5.597 5.620 5.562 5.574 251,467 -0.05(-0.96%)
Jul 15, 2005 5.632 5.639 5.601 5.628 283,354 -0.01(-0.13%)
Jul 14, 2005 5.628 5.656 5.593 5.635 263,392 +0.01(+0.20%)
Jul 13, 2005 5.605 5.628 5.570 5.624 298,909 +0.01(+0.21%)
Jul 12, 2005 5.651 5.682 5.604 5.612 321,463 -0.03(-0.55%)
Jul 11, 2005 5.616 5.647 5.597 5.643 415,569 +0.05(+0.83%)
Jul 08, 2005 5.601 5.632 5.570 5.597 336,759 +0.03(+0.48%)
Jul 07, 2005 5.578 5.585 5.543 5.570 160,731 +0.03(+0.56%)
Jul 06, 2005 5.516 5.566 5.512 5.539 261,578 +0.02(+0.42%)
Jul 05, 2005 5.555 5.566 5.504 5.516 438,383 -0.04(-0.69%)
Jul 01, 2005 5.508 5.562 5.504 5.555 250,430 +0.05(+0.84%)
Jun 30, 2005 5.562 5.574 5.508 5.508 410,384 -0.07(-1.24%)
Jun 29, 2005 5.582 5.601 5.566 5.578 447,197 +0.01(+0.21%)
Jun 28, 2005 5.585 5.593 5.547 5.566 314,723 -0.01(-0.21%)
Jun 27, 2005 5.535 5.593 5.516 5.578 375,127 +0.05(+0.98%)
Jun 24, 2005 5.497 5.543 5.474 5.524 402,607 +0.04(+0.77%)
Jun 23, 2005 5.512 5.535 5.458 5.481 363,720 -0.03(-0.49%)
Jun 22, 2005 5.470 5.508 5.450 5.508 585,375 +0.06(+1.06%)
Jun 21, 2005 5.396 5.474 5.381 5.450 847,471 +0.07(+1.29%)
Jun 20, 2005 5.381 5.412 5.354 5.381 883,506 +0.08(+1.45%)
Jun 17, 2005 5.242 5.308 5.223 5.304 150,102 +0.05(+0.88%)
Jun 16, 2005 5.219 5.258 5.211 5.258 139,214 +0.01(+0.15%)
Jun 15, 2005 5.265 5.272 5.219 5.250 134,548 -0.03(-0.51%)
Jun 14, 2005 5.323 5.339 5.250 5.277 178,360 -0.03(-0.51%)
Jun 13, 2005 5.342 5.358 5.273 5.304 209,210 -0.05(-1.01%)
Jun 10, 2005 5.335 5.368 5.323 5.358 136,362 -0.01(-0.22%)
Jun 09, 2005 5.362 5.396 5.342 5.369 124,696 -0.02(-0.29%)
Jun 08, 2005 5.393 5.412 5.362 5.385 187,952 -0.00(-0.07%)
Jun 07, 2005 5.362 5.400 5.342 5.389 260,541 +0.03(+0.65%)
Jun 06, 2005 5.354 5.381 5.350 5.354 164,102 -0.03(-0.50%)
Jun 03, 2005 5.400 5.420 5.350 5.381 299,687 -0.02(-0.36%)
Jun 02, 2005 5.385 5.412 5.362 5.400 273,244 -0.02(-0.43%)
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.