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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2006 4.856 4.860 4.810 4.837 95,494 -0.01(-0.16%)
May 30, 2006 4.856 4.903 4.817 4.845 132,302 -0.04(-0.87%)
May 26, 2006 4.938 4.938 4.880 4.887 91,376 -0.05(-0.94%)
May 25, 2006 4.852 4.934 4.849 4.934 93,950 +0.06(+1.20%)
May 24, 2006 4.876 4.915 4.825 4.876 161,388 +0.00(+0.00%)
May 23, 2006 4.821 4.915 4.821 4.876 125,095 +0.04(+0.80%)
May 22, 2006 4.794 4.837 4.786 4.837 154,696 +0.03(+0.65%)
May 19, 2006 4.786 4.825 4.786 4.806 70,784 -0.00(-0.08%)
May 18, 2006 4.790 4.821 4.786 4.810 100,127 +0.02(+0.41%)
May 17, 2006 4.860 4.860 4.771 4.790 138,994 -0.05(-1.04%)
May 16, 2006 4.794 4.903 4.794 4.841 252,507 +0.03(+0.57%)
May 15, 2006 4.782 4.829 4.782 4.814 149,548 +0.02(+0.49%)
May 12, 2006 4.837 4.876 4.790 4.790 160,358 -0.06(-1.28%)
May 11, 2006 4.856 4.883 4.837 4.852 147,746 -0.04(-0.79%)
May 10, 2006 4.876 4.915 4.864 4.891 112,225 +0.02(+0.32%)
May 09, 2006 4.876 4.918 4.860 4.876 117,373 +0.01(+0.16%)
May 08, 2006 4.907 4.926 4.860 4.868 177,861 -0.03(-0.56%)
May 05, 2006 4.876 4.895 4.849 4.895 100,385 +0.01(+0.24%)
May 04, 2006 4.915 4.934 4.841 4.883 243,755 -0.03(-0.63%)
May 03, 2006 4.934 4.992 4.915 4.915 108,621 -0.02(-0.32%)
May 02, 2006 5.062 5.062 4.930 4.930 145,172 -0.09(-1.86%)
May 01, 2006 4.961 5.066 4.957 5.023 142,855 +0.05(+0.94%)
Apr 28, 2006 4.996 5.047 4.952 4.977 108,879 +0.00(+0.00%)
Apr 27, 2006 4.973 5.019 4.950 4.977 123,036 -0.03(-0.70%)
Apr 26, 2006 4.918 5.078 4.918 5.012 208,234 +0.05(+1.10%)
Apr 25, 2006 4.934 4.981 4.915 4.957 119,432 +0.02(+0.31%)
Apr 24, 2006 4.922 4.988 4.915 4.942 163,447 -0.00(-0.08%)
Apr 21, 2006 4.965 4.969 4.918 4.946 98,325 -0.00(-0.08%)
Apr 20, 2006 4.918 4.957 4.915 4.950 115,314 -0.00(-0.08%)
Apr 19, 2006 4.926 4.969 4.899 4.953 132,559 -0.00(-0.08%)
Apr 18, 2006 4.798 5.027 4.794 4.957 253,279 +0.10(+2.00%)
Apr 17, 2006 4.953 4.965 4.837 4.860 205,918 -0.11(-2.27%)
Apr 13, 2006 5.058 5.047 4.883 4.973 213,640 -0.09(-1.69%)
Apr 12, 2006 5.012 5.066 4.992 5.058 244,013 +0.05(+0.93%)
Apr 11, 2006 5.012 5.070 4.996 5.012 83,396 -0.02(-0.39%)
Apr 10, 2006 5.027 5.089 5.012 5.031 93,178 -0.02(-0.31%)
Apr 07, 2006 5.066 5.097 5.047 5.047 199,225 -0.04(-0.76%)
Apr 06, 2006 5.051 5.117 5.051 5.086 80,308 +0.02(+0.46%)
Apr 05, 2006 5.054 5.117 5.054 5.062 72,586 -0.03(-0.61%)
Apr 04, 2006 5.124 5.124 5.066 5.093 129,985 +0.00(+0.08%)
Apr 03, 2006 5.035 5.109 5.031 5.089 214,927 +0.07(+1.31%)
Mar 31, 2006 5.070 5.109 5.023 5.023 203,859 -0.03(-0.54%)
Mar 30, 2006 5.120 5.124 5.043 5.051 169,110 -0.06(-1.14%)
Mar 29, 2006 5.113 5.128 5.089 5.109 130,758 -0.02(-0.38%)
Mar 28, 2006 5.167 5.179 5.109 5.128 117,115 -0.05(-0.90%)
Mar 27, 2006 5.128 5.206 5.128 5.175 90,346 +0.02(+0.38%)
Mar 24, 2006 5.132 5.206 5.132 5.155 135,906 +0.00(+0.08%)
Mar 23, 2006 5.120 5.171 5.120 5.152 138,480 +0.02(+0.30%)
Mar 22, 2006 5.113 5.159 5.113 5.136 90,089 +0.02(+0.46%)
Mar 21, 2006 5.117 5.163 5.109 5.113 149,548 -0.03(-0.60%)
Mar 20, 2006 5.179 5.216 5.128 5.144 114,027 -0.05(-1.05%)
Mar 17, 2006 5.148 5.206 5.136 5.198 131,530 +0.02(+0.45%)
Mar 16, 2006 5.097 5.198 5.095 5.175 127,411 +0.06(+1.22%)
Mar 15, 2006 5.097 5.113 5.089 5.113 119,947 -0.01(-0.15%)
Mar 14, 2006 5.117 5.128 5.097 5.120 134,104 -0.00(-0.08%)
Mar 13, 2006 5.113 5.167 5.113 5.124 160,101 -0.02(-0.38%)
Mar 10, 2006 5.120 5.148 5.097 5.144 93,435 +0.05(+0.91%)
Mar 09, 2006 5.089 5.152 5.071 5.097 123,550 -0.00(-0.08%)
Mar 08, 2006 5.120 5.164 5.054 5.101 193,305 -0.05(-0.91%)
Mar 07, 2006 5.198 5.202 5.148 5.148 134,619 -0.06(-1.19%)
Mar 06, 2006 5.245 5.260 5.194 5.210 122,006 -0.03(-0.67%)
Mar 03, 2006 5.256 5.267 5.237 5.245 155,983 -0.02(-0.37%)
Mar 02, 2006 5.245 5.272 5.241 5.264 99,098 +0.01(+0.22%)
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.