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 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 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 (%)
Apr 28, 2006 4.961 5.011 4.917 4.941 109,660 +0.00(+0.00%)
Apr 27, 2006 4.937 4.984 4.915 4.941 123,919 -0.03(-0.70%)
Apr 26, 2006 4.883 5.042 4.883 4.976 209,729 +0.05(+1.10%)
Apr 25, 2006 4.899 4.945 4.880 4.922 120,289 +0.02(+0.31%)
Apr 24, 2006 4.887 4.953 4.880 4.907 164,620 -0.00(-0.08%)
Apr 21, 2006 4.930 4.934 4.883 4.910 99,031 -0.00(-0.08%)
Apr 20, 2006 4.883 4.922 4.880 4.914 116,141 -0.00(-0.08%)
Apr 19, 2006 4.891 4.934 4.864 4.918 133,511 -0.00(-0.08%)
Apr 18, 2006 4.764 4.991 4.760 4.922 255,097 +0.10(+2.00%)
Apr 17, 2006 4.918 4.930 4.802 4.826 207,395 -0.11(-2.27%)
Apr 13, 2006 5.022 5.011 4.849 4.937 215,173 -0.08(-1.69%)
Apr 12, 2006 4.976 5.030 4.957 5.022 245,764 +0.05(+0.93%)
Apr 11, 2006 4.976 5.034 4.961 4.976 83,995 -0.02(-0.39%)
Apr 10, 2006 4.991 5.053 4.976 4.995 93,846 -0.02(-0.31%)
Apr 07, 2006 5.030 5.061 5.011 5.011 200,655 -0.04(-0.76%)
Apr 06, 2006 5.015 5.080 5.015 5.049 80,884 +0.02(+0.46%)
Apr 05, 2006 5.018 5.080 5.018 5.026 73,107 -0.03(-0.61%)
Apr 04, 2006 5.088 5.088 5.030 5.057 130,918 +0.00(+0.08%)
Apr 03, 2006 4.999 5.072 4.995 5.053 216,469 +0.07(+1.31%)
Mar 31, 2006 5.034 5.072 4.988 4.988 205,321 -0.03(-0.54%)
Mar 30, 2006 5.084 5.088 5.007 5.015 170,323 -0.06(-1.14%)
Mar 29, 2006 5.076 5.092 5.053 5.072 131,696 -0.02(-0.38%)
Mar 28, 2006 5.130 5.142 5.072 5.092 117,956 -0.05(-0.90%)
Mar 27, 2006 5.092 5.169 5.092 5.138 90,994 +0.02(+0.38%)
Mar 24, 2006 5.096 5.169 5.096 5.119 136,881 +0.00(+0.08%)
Mar 23, 2006 5.084 5.134 5.084 5.115 139,473 +0.02(+0.30%)
Mar 22, 2006 5.076 5.123 5.076 5.099 90,735 +0.02(+0.46%)
Mar 21, 2006 5.080 5.126 5.072 5.076 150,621 -0.03(-0.60%)
Mar 20, 2006 5.142 5.179 5.092 5.107 114,845 -0.05(-1.05%)
Mar 17, 2006 5.111 5.169 5.099 5.161 132,474 +0.02(+0.45%)
Mar 16, 2006 5.061 5.161 5.059 5.138 128,326 +0.06(+1.22%)
Mar 15, 2006 5.061 5.076 5.053 5.076 120,808 -0.01(-0.15%)
Mar 14, 2006 5.080 5.092 5.061 5.084 135,066 -0.00(-0.08%)
Mar 13, 2006 5.076 5.130 5.076 5.088 161,250 -0.02(-0.38%)
Mar 10, 2006 5.084 5.111 5.061 5.107 94,105 +0.05(+0.91%)
Mar 09, 2006 5.053 5.115 5.035 5.061 124,437 -0.00(-0.08%)
Mar 08, 2006 5.084 5.127 5.018 5.065 194,692 -0.05(-0.91%)
Mar 07, 2006 5.161 5.165 5.111 5.111 135,585 -0.06(-1.19%)
Mar 06, 2006 5.207 5.223 5.157 5.173 122,882 -0.03(-0.67%)
Mar 03, 2006 5.219 5.229 5.200 5.207 157,102 -0.02(-0.37%)
Mar 02, 2006 5.207 5.234 5.204 5.227 99,809 +0.01(+0.22%)
Mar 01, 2006 5.192 5.231 5.190 5.215 142,584 +0.01(+0.22%)
Feb 28, 2006 5.196 5.223 5.188 5.204 143,880 +0.01(+0.15%)
Feb 27, 2006 5.207 5.246 5.192 5.196 151,917 -0.03(-0.59%)
Feb 24, 2006 5.207 5.246 5.192 5.227 110,438 +0.02(+0.37%)
Feb 23, 2006 5.234 5.246 5.190 5.207 82,180 -0.03(-0.52%)
Feb 22, 2006 5.177 5.246 5.172 5.234 113,290 +0.03(+0.52%)
Feb 21, 2006 5.153 5.207 5.153 5.207 262,096 +0.03(+0.67%)
Feb 17, 2006 5.227 5.234 5.173 5.173 120,030 -0.04(-0.74%)
Feb 16, 2006 5.192 5.219 5.177 5.211 90,476 +0.02(+0.30%)
Feb 15, 2006 5.188 5.219 5.180 5.196 134,548 -0.01(-0.15%)
Feb 14, 2006 5.207 5.219 5.169 5.204 120,289 -0.03(-0.52%)
Feb 13, 2006 5.134 5.234 5.132 5.231 138,696 +0.03(+0.52%)
Feb 10, 2006 5.169 5.246 5.153 5.204 105,771 +0.05(+1.05%)
Feb 09, 2006 5.157 5.219 5.146 5.150 220,098 -0.02(-0.30%)
Feb 08, 2006 5.115 5.200 5.115 5.165 151,658 +0.04(+0.75%)
Feb 07, 2006 5.161 5.161 5.126 5.126 138,696 -0.03(-0.61%)
Feb 06, 2006 5.150 5.215 5.096 5.158 128,326 -0.00(-0.06%)
Feb 03, 2006 5.177 5.188 5.130 5.161 145,695 -0.03(-0.67%)
Feb 02, 2006 5.169 5.211 5.157 5.196 168,509 +0.02(+0.45%)
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.