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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 5.235 5.262 5.227 5.243 142,807 +0.01(+0.15%)
Feb 27, 2006 5.247 5.285 5.231 5.235 150,784 -0.03(-0.59%)
Feb 24, 2006 5.247 5.285 5.231 5.266 109,614 +0.02(+0.37%)
Feb 23, 2006 5.274 5.285 5.229 5.247 81,567 -0.03(-0.52%)
Feb 22, 2006 5.215 5.285 5.211 5.274 112,444 +0.03(+0.52%)
Feb 21, 2006 5.192 5.247 5.192 5.247 260,141 +0.03(+0.67%)
Feb 17, 2006 5.266 5.274 5.212 5.212 119,134 -0.04(-0.74%)
Feb 16, 2006 5.231 5.258 5.215 5.250 89,801 +0.02(+0.30%)
Feb 15, 2006 5.227 5.258 5.219 5.235 133,544 -0.01(-0.15%)
Feb 14, 2006 5.247 5.258 5.208 5.243 119,392 -0.03(-0.52%)
Feb 13, 2006 5.173 5.274 5.171 5.270 137,661 +0.03(+0.52%)
Feb 10, 2006 5.208 5.285 5.192 5.243 104,982 +0.05(+1.05%)
Feb 09, 2006 5.196 5.258 5.184 5.188 218,456 -0.02(-0.30%)
Feb 08, 2006 5.153 5.239 5.153 5.204 150,526 +0.04(+0.75%)
Feb 07, 2006 5.200 5.200 5.165 5.165 137,661 -0.03(-0.61%)
Feb 06, 2006 5.188 5.254 5.134 5.197 127,368 -0.00(-0.06%)
Feb 03, 2006 5.215 5.227 5.169 5.200 144,608 -0.03(-0.67%)
Feb 02, 2006 5.208 5.250 5.196 5.235 167,251 +0.02(+0.45%)
Feb 01, 2006 5.204 5.250 5.196 5.212 191,953 +0.00(+0.07%)
Jan 31, 2006 5.223 5.243 5.208 5.208 67,415 +0.00(+0.07%)
Jan 30, 2006 5.223 5.243 5.188 5.204 149,754 +0.02(+0.37%)
Jan 27, 2006 5.212 5.278 5.184 5.184 133,544 -0.02(-0.37%)
Jan 26, 2006 5.235 5.270 5.200 5.204 148,210 -0.02(-0.37%)
Jan 25, 2006 5.266 5.266 5.201 5.223 168,023 -0.01(-0.22%)
Jan 24, 2006 5.200 5.262 5.200 5.235 116,047 +0.02(+0.30%)
Jan 23, 2006 5.239 5.282 5.197 5.219 116,819 -0.04(-0.81%)
Jan 20, 2006 5.247 5.270 5.227 5.262 108,585 +0.01(+0.15%)
Jan 19, 2006 5.254 5.278 5.208 5.254 119,392 +0.00(+0.07%)
Jan 18, 2006 5.169 5.278 5.149 5.250 195,298 +0.07(+1.27%)
Jan 17, 2006 5.177 5.200 5.146 5.184 170,082 -0.00(-0.07%)
Jan 13, 2006 5.239 5.239 5.173 5.188 137,918 -0.05(-0.96%)
Jan 12, 2006 5.208 5.247 5.176 5.239 104,982 +0.03(+0.60%)
Jan 11, 2006 5.161 5.208 5.159 5.208 117,076 +0.04(+0.75%)
Jan 10, 2006 5.157 5.200 5.134 5.169 122,994 +0.02(+0.45%)
Jan 09, 2006 5.169 5.177 5.144 5.146 141,778 -0.04(-0.75%)
Jan 06, 2006 5.149 5.208 5.149 5.184 107,041 +0.01(+0.23%)
Jan 05, 2006 5.169 5.208 5.138 5.173 130,456 -0.02(-0.37%)
Jan 04, 2006 5.060 5.208 5.060 5.192 165,965 +0.08(+1.52%)
Jan 03, 2006 5.013 5.165 5.007 5.114 288,702 +0.11(+2.25%)
Dec 30, 2005 5.052 5.052 4.998 5.002 223,345 -0.02(-0.31%)
Dec 29, 2005 5.048 5.084 5.006 5.017 262,714 -0.02(-0.46%)
Dec 28, 2005 5.002 5.052 4.955 5.041 306,456 +0.03(+0.70%)
Dec 27, 2005 5.029 5.091 4.994 5.006 259,369 -0.02(-0.39%)
Dec 23, 2005 5.041 5.044 4.978 5.025 180,117 -0.06(-1.22%)
Dec 22, 2005 5.079 5.114 5.068 5.087 135,860 +0.02(+0.38%)
Dec 21, 2005 5.056 5.083 5.056 5.068 99,836 +0.01(+0.23%)
Dec 20, 2005 5.060 5.091 5.056 5.056 230,550 -0.00(-0.08%)
Dec 19, 2005 5.072 5.111 5.060 5.060 261,684 -0.03(-0.61%)
Dec 16, 2005 5.060 5.118 5.052 5.091 264,772 +0.02(+0.38%)
Dec 15, 2005 5.072 5.122 5.052 5.072 183,719 -0.02(-0.30%)
Dec 14, 2005 5.060 5.099 5.060 5.087 175,485 +0.03(+0.61%)
Dec 13, 2005 5.068 5.111 5.052 5.056 233,380 -0.05(-1.06%)
Dec 12, 2005 5.122 5.142 5.072 5.111 191,439 -0.02(-0.30%)
Dec 09, 2005 5.130 5.161 5.126 5.126 115,275 -0.02(-0.30%)
Dec 08, 2005 5.134 5.161 5.122 5.142 127,111 +0.00(+0.00%)
Dec 07, 2005 5.122 5.161 5.111 5.142 104,725 +0.04(+0.76%)
Dec 06, 2005 5.087 5.138 5.076 5.103 179,088 -0.01(-0.15%)
Dec 05, 2005 5.114 5.122 5.064 5.111 236,211 -0.01(-0.15%)
Dec 02, 2005 5.142 5.169 5.118 5.118 93,146 -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.