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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2006 5.198 5.225 5.190 5.205 143,832 +0.01(+0.15%)
Feb 27, 2006 5.209 5.248 5.194 5.198 151,866 -0.03(-0.59%)
Feb 24, 2006 5.209 5.248 5.194 5.228 110,400 +0.02(+0.37%)
Feb 23, 2006 5.236 5.248 5.192 5.209 82,152 -0.03(-0.52%)
Feb 22, 2006 5.178 5.248 5.174 5.236 113,251 +0.03(+0.52%)
Feb 21, 2006 5.155 5.209 5.155 5.209 262,007 +0.03(+0.67%)
Feb 17, 2006 5.228 5.236 5.174 5.174 119,989 -0.04(-0.74%)
Feb 16, 2006 5.194 5.221 5.178 5.213 90,445 +0.02(+0.30%)
Feb 15, 2006 5.190 5.221 5.182 5.198 134,502 -0.01(-0.15%)
Feb 14, 2006 5.209 5.221 5.171 5.205 120,248 -0.03(-0.52%)
Feb 13, 2006 5.136 5.236 5.134 5.232 138,649 +0.03(+0.52%)
Feb 10, 2006 5.171 5.248 5.155 5.205 105,736 +0.05(+1.05%)
Feb 09, 2006 5.159 5.221 5.147 5.151 220,024 -0.02(-0.30%)
Feb 08, 2006 5.117 5.201 5.117 5.167 151,606 +0.04(+0.75%)
Feb 07, 2006 5.163 5.163 5.128 5.128 138,649 -0.03(-0.61%)
Feb 06, 2006 5.151 5.217 5.097 5.160 128,282 -0.00(-0.06%)
Feb 03, 2006 5.178 5.190 5.132 5.163 145,646 -0.03(-0.67%)
Feb 02, 2006 5.171 5.213 5.159 5.198 168,452 +0.02(+0.45%)
Feb 01, 2006 5.167 5.213 5.159 5.174 193,331 +0.00(+0.07%)
Jan 31, 2006 5.186 5.205 5.171 5.171 67,899 +0.00(+0.07%)
Jan 30, 2006 5.186 5.205 5.151 5.167 150,829 +0.02(+0.37%)
Jan 27, 2006 5.174 5.240 5.147 5.147 134,502 -0.02(-0.37%)
Jan 26, 2006 5.198 5.232 5.163 5.167 149,274 -0.02(-0.37%)
Jan 25, 2006 5.228 5.228 5.164 5.186 169,229 -0.01(-0.22%)
Jan 24, 2006 5.163 5.225 5.163 5.198 116,879 +0.02(+0.30%)
Jan 23, 2006 5.201 5.244 5.160 5.182 117,657 -0.04(-0.81%)
Jan 20, 2006 5.209 5.232 5.190 5.225 109,364 +0.01(+0.15%)
Jan 19, 2006 5.217 5.240 5.171 5.217 120,248 +0.00(+0.07%)
Jan 18, 2006 5.132 5.240 5.113 5.213 196,700 +0.07(+1.27%)
Jan 17, 2006 5.140 5.163 5.109 5.147 171,302 -0.00(-0.07%)
Jan 13, 2006 5.201 5.201 5.136 5.151 138,908 -0.05(-0.96%)
Jan 12, 2006 5.171 5.209 5.140 5.201 105,736 +0.03(+0.60%)
Jan 11, 2006 5.124 5.171 5.122 5.171 117,916 +0.04(+0.75%)
Jan 10, 2006 5.120 5.163 5.098 5.132 123,877 +0.02(+0.45%)
Jan 09, 2006 5.132 5.140 5.107 5.109 142,795 -0.04(-0.75%)
Jan 06, 2006 5.113 5.171 5.113 5.147 107,809 +0.01(+0.23%)
Jan 05, 2006 5.132 5.171 5.101 5.136 131,392 -0.02(-0.37%)
Jan 04, 2006 5.024 5.171 5.024 5.155 167,156 +0.08(+1.52%)
Jan 03, 2006 4.978 5.128 4.971 5.078 290,774 +0.11(+2.25%)
Dec 30, 2005 5.016 5.016 4.962 4.966 224,948 -0.02(-0.31%)
Dec 29, 2005 5.012 5.047 4.970 4.982 264,599 -0.02(-0.46%)
Dec 28, 2005 4.966 5.016 4.920 5.005 308,656 +0.03(+0.70%)
Dec 27, 2005 4.993 5.055 4.958 4.970 261,230 -0.02(-0.39%)
Dec 23, 2005 5.005 5.009 4.943 4.989 181,410 -0.06(-1.22%)
Dec 22, 2005 5.043 5.078 5.032 5.051 136,834 +0.02(+0.38%)
Dec 21, 2005 5.020 5.047 5.020 5.032 100,552 +0.01(+0.23%)
Dec 20, 2005 5.024 5.055 5.020 5.020 232,204 -0.00(-0.08%)
Dec 19, 2005 5.036 5.074 5.024 5.024 263,562 -0.03(-0.61%)
Dec 16, 2005 5.024 5.082 5.016 5.055 266,672 +0.02(+0.38%)
Dec 15, 2005 5.036 5.086 5.016 5.036 185,038 -0.02(-0.30%)
Dec 14, 2005 5.024 5.063 5.024 5.051 176,745 +0.03(+0.61%)
Dec 13, 2005 5.032 5.074 5.016 5.020 235,055 -0.05(-1.06%)
Dec 12, 2005 5.086 5.105 5.036 5.074 192,812 -0.02(-0.30%)
Dec 09, 2005 5.093 5.124 5.090 5.090 116,102 -0.02(-0.30%)
Dec 08, 2005 5.097 5.124 5.086 5.105 128,023 +0.00(+0.00%)
Dec 07, 2005 5.086 5.124 5.074 5.105 105,476 +0.04(+0.76%)
Dec 06, 2005 5.051 5.101 5.039 5.066 180,373 -0.01(-0.15%)
Dec 05, 2005 5.078 5.086 5.028 5.074 237,906 -0.01(-0.15%)
Dec 02, 2005 5.105 5.132 5.082 5.082 93,814 -0.04(-0.83%)
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.