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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.154 5.169 5.134 5.157 140,234 +0.00(+0.08%)
Nov 29, 2005 5.169 5.184 5.107 5.153 179,088 -0.00(-0.08%)
Nov 28, 2005 5.200 5.247 5.111 5.157 287,158 -0.05(-0.97%)
Nov 25, 2005 5.134 5.227 5.126 5.208 83,625 +0.07(+1.36%)
Nov 23, 2005 5.146 5.153 5.091 5.138 161,591 -0.02(-0.45%)
Nov 22, 2005 5.130 5.161 5.091 5.161 199,930 -0.01(-0.15%)
Nov 21, 2005 5.208 5.235 5.072 5.169 287,415 -0.04(-0.82%)
Nov 18, 2005 5.305 5.305 5.167 5.212 193,240 -0.15(-2.83%)
Nov 17, 2005 5.149 5.363 5.103 5.363 258,854 +0.21(+4.15%)
Nov 16, 2005 5.146 5.181 5.134 5.149 175,485 +0.00(+0.08%)
Nov 15, 2005 5.173 5.204 5.126 5.146 194,269 -0.03(-0.60%)
Nov 14, 2005 5.227 5.239 5.146 5.177 173,427 -0.07(-1.41%)
Nov 11, 2005 5.243 5.305 5.188 5.250 115,789 -0.03(-0.59%)
Nov 10, 2005 5.247 5.282 5.202 5.282 96,748 +0.02(+0.30%)
Nov 09, 2005 5.247 5.270 5.247 5.266 267,088 +0.02(+0.30%)
Nov 08, 2005 5.262 5.278 5.247 5.250 115,275 -0.01(-0.22%)
Nov 07, 2005 5.270 5.324 5.247 5.262 147,438 -0.02(-0.44%)
Nov 04, 2005 5.262 5.285 5.250 5.285 122,737 +0.00(+0.00%)
Nov 03, 2005 5.332 5.402 5.266 5.285 94,690 -0.08(-1.52%)
Nov 02, 2005 5.363 5.402 5.350 5.367 56,093 -0.02(-0.29%)
Nov 01, 2005 5.336 5.402 5.326 5.383 135,088 +0.06(+1.17%)
Oct 31, 2005 5.266 5.320 5.266 5.320 106,269 +0.04(+0.81%)
Oct 28, 2005 5.247 5.289 5.243 5.278 208,421 +0.02(+0.30%)
Oct 27, 2005 5.262 5.305 5.254 5.262 194,012 -0.00(-0.07%)
Oct 26, 2005 5.305 5.320 5.247 5.266 170,596 -0.03(-0.66%)
Oct 25, 2005 5.313 5.363 5.262 5.301 145,380 -0.04(-0.73%)
Oct 24, 2005 5.305 5.344 5.282 5.340 129,684 +0.02(+0.29%)
Oct 21, 2005 5.285 5.324 5.262 5.324 137,918 +0.00(+0.00%)
Oct 20, 2005 5.270 5.324 5.266 5.324 96,748 +0.03(+0.51%)
Oct 19, 2005 5.285 5.332 5.266 5.297 98,549 -0.03(-0.51%)
Oct 18, 2005 5.254 5.324 5.247 5.324 255,509 +0.03(+0.66%)
Oct 17, 2005 5.363 5.379 5.247 5.289 239,041 -0.11(-2.09%)
Oct 14, 2005 5.348 5.441 5.340 5.402 133,029 +0.05(+0.94%)
Oct 13, 2005 5.414 5.414 5.344 5.352 146,409 -0.05(-0.86%)
Oct 12, 2005 5.441 5.445 5.371 5.398 336,562 -0.05(-0.93%)
Oct 11, 2005 5.460 5.460 5.441 5.449 175,743 -0.01(-0.21%)
Oct 10, 2005 5.449 5.472 5.441 5.460 163,649 +0.00(+0.00%)
Oct 07, 2005 5.460 5.495 5.453 5.460 88,000 -0.04(-0.71%)
Oct 06, 2005 5.526 5.526 5.453 5.499 156,702 -0.01(-0.21%)
Oct 05, 2005 5.530 5.581 5.507 5.511 148,982 -0.05(-0.84%)
Oct 04, 2005 5.620 5.623 5.534 5.557 153,871 -0.06(-1.04%)
Oct 03, 2005 5.530 5.627 5.526 5.616 183,977 +0.07(+1.19%)
Sep 30, 2005 5.557 5.577 5.507 5.550 139,462 +0.02(+0.42%)
Sep 29, 2005 5.561 5.570 5.480 5.526 134,058 +0.00(+0.07%)
Sep 28, 2005 5.453 5.550 5.453 5.523 157,216 +0.07(+1.21%)
Sep 27, 2005 5.507 5.517 5.441 5.456 284,585 -0.02(-0.35%)
Sep 26, 2005 5.468 5.476 5.425 5.476 342,995 +0.00(+0.00%)
Sep 23, 2005 5.476 5.484 5.445 5.476 176,000 -0.07(-1.19%)
Sep 22, 2005 5.577 5.596 5.503 5.542 148,210 -0.05(-0.97%)
Sep 21, 2005 5.592 5.600 5.561 5.596 168,023 +0.00(+0.00%)
Sep 20, 2005 5.557 5.600 5.542 5.596 143,579 +0.04(+0.70%)
Sep 19, 2005 5.565 5.596 5.546 5.557 99,321 +0.02(+0.27%)
Sep 16, 2005 5.550 5.573 5.507 5.542 67,158 -0.02(-0.41%)
Sep 15, 2005 5.596 5.604 5.546 5.565 100,351 -0.04(-0.69%)
Sep 14, 2005 5.557 5.616 5.557 5.604 100,093 +0.03(+0.49%)
Sep 13, 2005 5.627 5.643 5.561 5.577 212,538 -0.12(-2.18%)
Sep 12, 2005 5.705 5.713 5.666 5.701 135,602 +0.01(+0.14%)
Sep 09, 2005 5.697 5.705 5.662 5.694 119,134 +0.00(+0.00%)
Sep 08, 2005 5.666 5.694 5.651 5.694 151,813 +0.02(+0.41%)
Sep 07, 2005 5.674 5.690 5.589 5.670 289,989 -0.00(-0.07%)
Sep 06, 2005 5.686 5.697 5.627 5.674 201,474 -0.02(-0.34%)
Sep 02, 2005 5.643 5.694 5.635 5.694 115,532 +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.