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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2005 5.618 5.652 5.599 5.622 143,573 +0.01(+0.14%)
Aug 30, 2005 5.576 5.614 5.564 5.614 147,460 +0.02(+0.41%)
Aug 29, 2005 5.564 5.638 5.564 5.591 132,170 +0.03(+0.56%)
Aug 26, 2005 5.576 5.614 5.556 5.560 129,060 -0.03(-0.62%)
Aug 25, 2005 5.603 5.614 5.556 5.595 158,863 +0.00(+0.07%)
Aug 24, 2005 5.587 5.649 5.560 5.591 148,237 -0.00(-0.07%)
Aug 23, 2005 5.591 5.680 5.576 5.595 205,511 +0.00(+0.00%)
Aug 22, 2005 5.587 5.614 5.556 5.595 100,552 +0.01(+0.14%)
Aug 19, 2005 5.595 5.634 5.568 5.587 203,956 +0.00(+0.00%)
Aug 18, 2005 5.541 5.595 5.526 5.587 132,429 +0.06(+1.12%)
Aug 17, 2005 5.526 5.549 5.499 5.526 144,091 +0.02(+0.28%)
Aug 16, 2005 5.506 5.518 5.479 5.510 228,317 -0.01(-0.14%)
Aug 15, 2005 5.587 5.595 5.499 5.518 153,939 -0.06(-1.04%)
Aug 12, 2005 5.541 5.611 5.514 5.576 173,116 +0.03(+0.56%)
Aug 11, 2005 5.576 5.611 5.533 5.545 133,725 -0.05(-0.90%)
Aug 10, 2005 5.564 5.595 5.541 5.595 167,933 +0.03(+0.55%)
Aug 09, 2005 5.556 5.595 5.533 5.564 175,190 +0.00(+0.00%)
Aug 08, 2005 5.645 5.653 5.564 5.564 183,483 -0.10(-1.77%)
Aug 05, 2005 5.653 5.667 5.614 5.665 186,593 +0.00(+0.00%)
Aug 04, 2005 5.618 5.665 5.611 5.665 147,719 +0.03(+0.48%)
Aug 03, 2005 5.645 5.661 5.611 5.638 165,860 -0.02(-0.27%)
Aug 02, 2005 5.653 5.672 5.612 5.653 133,206 -0.01(-0.20%)
Aug 01, 2005 5.626 5.668 5.611 5.665 173,635 +0.04(+0.69%)
Jul 29, 2005 5.630 5.638 5.583 5.626 194,886 +0.02(+0.28%)
Jul 28, 2005 5.622 5.649 5.599 5.611 183,483 -0.02(-0.27%)
Jul 27, 2005 5.607 5.634 5.607 5.626 205,252 -0.01(-0.14%)
Jul 26, 2005 5.607 5.672 5.595 5.634 282,740 +0.03(+0.55%)
Jul 25, 2005 5.583 5.611 5.579 5.603 196,959 +0.00(+0.00%)
Jul 22, 2005 5.587 5.604 5.572 5.603 154,975 +0.03(+0.55%)
Jul 21, 2005 5.611 5.611 5.564 5.572 225,207 -0.04(-0.69%)
Jul 20, 2005 5.611 5.611 5.568 5.611 193,072 +0.00(+0.00%)
Jul 19, 2005 5.572 5.611 5.564 5.611 308,137 +0.03(+0.62%)
Jul 18, 2005 5.599 5.622 5.564 5.576 251,382 -0.05(-0.96%)
Jul 15, 2005 5.634 5.641 5.603 5.630 283,258 -0.01(-0.13%)
Jul 14, 2005 5.630 5.658 5.595 5.637 263,303 +0.01(+0.20%)
Jul 13, 2005 5.607 5.630 5.572 5.626 298,808 +0.01(+0.21%)
Jul 12, 2005 5.653 5.684 5.606 5.614 321,354 -0.03(-0.55%)
Jul 11, 2005 5.618 5.649 5.599 5.645 415,428 +0.05(+0.83%)
Jul 08, 2005 5.603 5.634 5.572 5.599 336,645 +0.03(+0.48%)
Jul 07, 2005 5.580 5.587 5.545 5.572 160,677 +0.03(+0.56%)
Jul 06, 2005 5.518 5.568 5.514 5.541 261,489 +0.02(+0.42%)
Jul 05, 2005 5.556 5.568 5.506 5.518 438,234 -0.04(-0.69%)
Jul 01, 2005 5.510 5.564 5.506 5.556 250,345 +0.05(+0.84%)
Jun 30, 2005 5.564 5.576 5.510 5.510 410,245 -0.07(-1.24%)
Jun 29, 2005 5.583 5.603 5.568 5.580 447,046 +0.01(+0.21%)
Jun 28, 2005 5.587 5.595 5.549 5.568 314,616 -0.01(-0.21%)
Jun 27, 2005 5.537 5.595 5.518 5.580 375,000 +0.05(+0.98%)
Jun 24, 2005 5.499 5.545 5.475 5.526 402,471 +0.04(+0.77%)
Jun 23, 2005 5.514 5.537 5.460 5.483 363,597 -0.03(-0.49%)
Jun 22, 2005 5.472 5.510 5.452 5.510 585,176 +0.06(+1.06%)
Jun 21, 2005 5.398 5.475 5.383 5.452 847,184 +0.07(+1.29%)
Jun 20, 2005 5.383 5.414 5.356 5.383 883,207 +0.08(+1.45%)
Jun 17, 2005 5.244 5.310 5.225 5.306 150,051 +0.05(+0.88%)
Jun 16, 2005 5.221 5.259 5.213 5.259 139,167 +0.01(+0.15%)
Jun 15, 2005 5.267 5.274 5.221 5.252 134,502 -0.03(-0.51%)
Jun 14, 2005 5.325 5.340 5.252 5.279 178,300 -0.03(-0.51%)
Jun 13, 2005 5.344 5.360 5.275 5.306 209,139 -0.05(-1.01%)
Jun 10, 2005 5.337 5.370 5.325 5.360 136,316 -0.01(-0.22%)
Jun 09, 2005 5.364 5.398 5.344 5.371 124,654 -0.02(-0.29%)
Jun 08, 2005 5.394 5.414 5.364 5.387 187,888 -0.00(-0.07%)
Jun 07, 2005 5.364 5.402 5.344 5.391 260,452 +0.03(+0.65%)
Jun 06, 2005 5.356 5.383 5.352 5.356 164,046 -0.03(-0.50%)
Jun 03, 2005 5.402 5.421 5.352 5.383 299,585 -0.02(-0.36%)
Jun 02, 2005 5.387 5.414 5.364 5.402 273,151 -0.02(-0.43%)
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.