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 (%)
Sep 30, 2004 5.325 5.325 5.283 5.317 250,345 -0.01(-0.14%)
Sep 29, 2004 5.344 5.344 5.306 5.325 411,023 -0.01(-0.22%)
Sep 28, 2004 5.379 5.379 5.337 5.337 290,256 -0.02(-0.29%)
Sep 27, 2004 5.398 5.402 5.329 5.352 242,830 -0.02(-0.43%)
Sep 24, 2004 5.398 5.402 5.371 5.375 166,378 -0.00(-0.07%)
Sep 23, 2004 5.398 5.402 5.375 5.379 127,246 -0.00(-0.07%)
Sep 22, 2004 5.398 5.398 5.375 5.383 143,573 -0.01(-0.14%)
Sep 21, 2004 5.394 5.398 5.364 5.391 226,762 +0.00(+0.00%)
Sep 20, 2004 5.360 5.394 5.352 5.391 171,821 +0.03(+0.56%)
Sep 17, 2004 5.360 5.379 5.352 5.360 121,285 +0.00(+0.01%)
Sep 16, 2004 5.333 5.364 5.329 5.360 180,632 +0.01(+0.14%)
Sep 15, 2004 5.344 5.364 5.321 5.352 146,942 +0.00(+0.07%)
Sep 14, 2004 5.375 5.383 5.321 5.348 148,237 +0.01(+0.14%)
Sep 13, 2004 5.360 5.375 5.333 5.340 103,144 -0.03(-0.50%)
Sep 10, 2004 5.379 5.394 5.348 5.367 195,404 +0.02(+0.36%)
Sep 09, 2004 5.391 5.394 5.344 5.348 101,330 -0.02(-0.29%)
Sep 08, 2004 5.367 5.379 5.352 5.364 158,345 -0.02(-0.29%)
Sep 07, 2004 5.371 5.398 5.337 5.379 122,322 +0.03(+0.50%)
Sep 03, 2004 5.387 5.387 5.325 5.352 112,992 -0.03(-0.64%)
Sep 02, 2004 5.371 5.398 5.356 5.387 155,494 +0.02(+0.29%)
Sep 01, 2004 5.356 5.371 5.325 5.371 153,421 +0.05(+0.94%)
Aug 31, 2004 5.325 5.340 5.298 5.321 160,418 +0.01(+0.22%)
Aug 30, 2004 5.317 5.321 5.294 5.310 71,268 +0.02(+0.29%)
Aug 27, 2004 5.321 5.321 5.283 5.294 94,851 -0.02(-0.29%)
Aug 26, 2004 5.255 5.310 5.255 5.310 128,801 +0.03(+0.66%)
Aug 25, 2004 5.298 5.302 5.255 5.275 123,099 +0.01(+0.22%)
Aug 24, 2004 5.306 5.306 5.236 5.263 210,953 -0.01(-0.15%)
Aug 23, 2004 5.248 5.294 5.217 5.271 130,615 +0.00(+0.07%)
Aug 20, 2004 5.310 5.310 5.252 5.267 137,871 -0.02(-0.29%)
Aug 19, 2004 5.283 5.290 5.248 5.283 153,161 +0.03(+0.51%)
Aug 18, 2004 5.286 5.290 5.252 5.255 118,693 -0.02(-0.44%)
Aug 17, 2004 5.236 5.279 5.236 5.279 110,400 +0.00(+0.07%)
Aug 16, 2004 5.286 5.286 5.244 5.275 166,638 +0.00(+0.07%)
Aug 13, 2004 5.290 5.298 5.255 5.271 161,973 +0.01(+0.15%)
Aug 12, 2004 5.279 5.298 5.240 5.263 172,857 -0.02(-0.44%)
Aug 11, 2004 5.302 5.302 5.267 5.286 163,009 +0.01(+0.22%)
Aug 10, 2004 5.259 5.302 5.236 5.275 153,421 +0.02(+0.37%)
Aug 09, 2004 5.240 5.275 5.240 5.255 129,837 +0.01(+0.22%)
Aug 06, 2004 5.244 5.267 5.240 5.244 164,823 +0.01(+0.15%)
Aug 05, 2004 5.232 5.252 5.232 5.236 112,992 -0.01(-0.22%)
Aug 04, 2004 5.252 5.263 5.225 5.248 164,305 +0.01(+0.15%)
Aug 03, 2004 5.213 5.248 5.213 5.240 163,528 +0.02(+0.37%)
Aug 02, 2004 5.198 5.240 5.198 5.221 182,705 +0.01(+0.22%)
Jul 30, 2004 5.217 5.228 5.198 5.209 92,259 +0.01(+0.15%)
Jul 29, 2004 5.194 5.201 5.171 5.201 78,006 +0.02(+0.45%)
Jul 28, 2004 5.101 5.178 5.101 5.178 138,389 +0.02(+0.37%)
Jul 27, 2004 5.171 5.171 5.128 5.159 160,159 +0.01(+0.15%)
Jul 26, 2004 5.186 5.186 5.124 5.151 154,716 -0.02(-0.37%)
Jul 23, 2004 5.182 5.182 5.144 5.171 75,414 +0.02(+0.37%)
Jul 22, 2004 5.147 5.163 5.113 5.151 150,829 +0.02(+0.30%)
Jul 21, 2004 5.163 5.171 5.117 5.136 126,468 -0.03(-0.52%)
Jul 20, 2004 5.190 5.190 5.136 5.163 174,931 +0.01(+0.22%)
Jul 19, 2004 5.182 5.182 5.093 5.151 211,731 +0.01(+0.15%)
Jul 16, 2004 5.144 5.147 5.124 5.144 176,745 +0.01(+0.15%)
Jul 15, 2004 5.113 5.147 5.059 5.136 190,998 +0.01(+0.23%)
Jul 14, 2004 5.174 5.174 5.124 5.124 158,863 -0.04(-0.82%)
Jul 13, 2004 5.167 5.178 5.132 5.167 135,020 -0.02(-0.45%)
Jul 12, 2004 5.120 5.190 5.120 5.190 143,054 +0.05(+0.98%)
Jul 09, 2004 5.151 5.151 5.117 5.140 84,226 +0.00(+0.08%)
Jul 08, 2004 5.082 5.144 5.078 5.136 166,119 +0.02(+0.45%)
Jul 07, 2004 5.093 5.120 5.093 5.113 135,539 +0.00(+0.00%)
Jul 06, 2004 5.109 5.113 5.078 5.113 148,756 +0.00(+0.08%)
Jul 02, 2004 5.043 5.113 5.043 5.109 145,387 +0.08(+1.53%)
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.