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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.27%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 (%)
Nov 30, 2005 5.153 5.167 5.132 5.155 140,281 +0.00(+0.08%)
Nov 29, 2005 5.167 5.183 5.105 5.152 179,148 -0.00(-0.08%)
Nov 28, 2005 5.198 5.245 5.109 5.155 287,255 -0.05(-0.97%)
Nov 25, 2005 5.132 5.225 5.124 5.206 83,654 +0.07(+1.36%)
Nov 23, 2005 5.144 5.152 5.089 5.136 161,645 -0.02(-0.45%)
Nov 22, 2005 5.128 5.159 5.089 5.159 199,998 -0.01(-0.15%)
Nov 21, 2005 5.206 5.233 5.070 5.167 287,513 -0.04(-0.82%)
Nov 18, 2005 5.303 5.303 5.165 5.210 193,305 -0.15(-2.83%)
Nov 17, 2005 5.148 5.361 5.101 5.361 258,942 +0.21(+4.15%)
Nov 16, 2005 5.144 5.179 5.132 5.148 175,545 +0.00(+0.08%)
Nov 15, 2005 5.171 5.202 5.124 5.144 194,335 -0.03(-0.60%)
Nov 14, 2005 5.225 5.237 5.144 5.175 173,486 -0.07(-1.41%)
Nov 11, 2005 5.241 5.303 5.187 5.249 115,829 -0.03(-0.59%)
Nov 10, 2005 5.245 5.280 5.200 5.280 96,781 +0.02(+0.30%)
Nov 09, 2005 5.245 5.268 5.245 5.264 267,178 +0.02(+0.30%)
Nov 08, 2005 5.260 5.276 5.245 5.249 115,314 -0.01(-0.22%)
Nov 07, 2005 5.268 5.322 5.245 5.260 147,488 -0.02(-0.44%)
Nov 04, 2005 5.260 5.284 5.249 5.284 122,778 +0.00(+0.00%)
Nov 03, 2005 5.330 5.400 5.264 5.284 94,722 -0.08(-1.52%)
Nov 02, 2005 5.361 5.400 5.349 5.365 56,112 -0.02(-0.29%)
Nov 01, 2005 5.334 5.400 5.324 5.381 135,133 +0.06(+1.17%)
Oct 31, 2005 5.264 5.319 5.264 5.319 106,305 +0.04(+0.81%)
Oct 28, 2005 5.245 5.288 5.241 5.276 208,492 +0.02(+0.30%)
Oct 27, 2005 5.260 5.303 5.253 5.260 194,077 -0.00(-0.07%)
Oct 26, 2005 5.303 5.319 5.245 5.264 170,654 -0.03(-0.66%)
Oct 25, 2005 5.311 5.361 5.260 5.299 145,429 -0.04(-0.73%)
Oct 24, 2005 5.303 5.342 5.280 5.338 129,728 +0.02(+0.29%)
Oct 21, 2005 5.284 5.322 5.260 5.322 137,965 +0.00(+0.00%)
Oct 20, 2005 5.268 5.323 5.264 5.322 96,781 +0.03(+0.51%)
Oct 19, 2005 5.284 5.330 5.264 5.295 98,583 -0.03(-0.51%)
Oct 18, 2005 5.253 5.322 5.245 5.322 255,596 +0.03(+0.66%)
Oct 17, 2005 5.361 5.377 5.245 5.288 239,122 -0.11(-2.09%)
Oct 14, 2005 5.346 5.439 5.338 5.400 133,074 +0.05(+0.94%)
Oct 13, 2005 5.412 5.412 5.342 5.350 146,459 -0.05(-0.86%)
Oct 12, 2005 5.439 5.443 5.369 5.396 336,676 -0.05(-0.93%)
Oct 11, 2005 5.458 5.458 5.439 5.447 175,802 -0.01(-0.21%)
Oct 10, 2005 5.447 5.470 5.439 5.458 163,704 +0.00(+0.00%)
Oct 07, 2005 5.458 5.493 5.451 5.458 88,030 -0.04(-0.71%)
Oct 06, 2005 5.525 5.525 5.451 5.497 156,755 -0.01(-0.21%)
Oct 05, 2005 5.528 5.579 5.505 5.509 149,033 -0.05(-0.84%)
Oct 04, 2005 5.618 5.621 5.532 5.556 153,923 -0.06(-1.04%)
Oct 03, 2005 5.528 5.626 5.525 5.614 184,039 +0.07(+1.19%)
Sep 30, 2005 5.556 5.575 5.505 5.548 139,509 +0.02(+0.42%)
Sep 29, 2005 5.559 5.568 5.478 5.525 134,104 +0.00(+0.07%)
Sep 28, 2005 5.451 5.548 5.451 5.521 157,270 +0.07(+1.21%)
Sep 27, 2005 5.505 5.515 5.439 5.455 284,681 -0.02(-0.35%)
Sep 26, 2005 5.466 5.474 5.424 5.474 343,111 +0.00(+0.00%)
Sep 23, 2005 5.474 5.482 5.443 5.474 176,060 -0.07(-1.19%)
Sep 22, 2005 5.575 5.594 5.501 5.540 148,261 -0.05(-0.97%)
Sep 21, 2005 5.591 5.598 5.559 5.594 168,080 +0.00(+0.00%)
Sep 20, 2005 5.556 5.598 5.540 5.594 143,627 +0.04(+0.70%)
Sep 19, 2005 5.563 5.594 5.544 5.556 99,355 +0.02(+0.27%)
Sep 16, 2005 5.548 5.571 5.505 5.540 67,180 -0.02(-0.41%)
Sep 15, 2005 5.594 5.602 5.544 5.563 100,385 -0.04(-0.69%)
Sep 14, 2005 5.556 5.614 5.556 5.602 100,127 +0.03(+0.49%)
Sep 13, 2005 5.626 5.641 5.559 5.575 212,610 -0.12(-2.18%)
Sep 12, 2005 5.703 5.711 5.664 5.699 135,648 +0.01(+0.14%)
Sep 09, 2005 5.695 5.703 5.660 5.692 119,175 +0.00(+0.00%)
Sep 08, 2005 5.664 5.692 5.649 5.692 151,864 +0.02(+0.41%)
Sep 07, 2005 5.672 5.688 5.587 5.668 290,087 -0.00(-0.07%)
Sep 06, 2005 5.684 5.695 5.626 5.672 201,542 -0.02(-0.34%)
Sep 02, 2005 5.641 5.692 5.633 5.692 115,571 +0.06(+1.03%)
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.