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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 5.266 5.278 5.247 5.266 140,748 +0.03(+0.59%)
Dec 30, 2004 5.243 5.270 5.219 5.235 150,269 -0.01(-0.15%)
Dec 29, 2004 5.235 5.243 5.208 5.243 184,491 +0.03(+0.52%)
Dec 28, 2004 5.227 5.231 5.192 5.215 262,199 -0.11(-2.04%)
Dec 27, 2004 5.328 5.328 5.305 5.324 153,099 +0.01(+0.15%)
Dec 23, 2004 5.324 5.336 5.313 5.317 119,649 +0.00(+0.07%)
Dec 22, 2004 5.340 5.344 5.305 5.313 137,661 -0.02(-0.44%)
Dec 21, 2004 5.301 5.336 5.293 5.336 161,076 +0.03(+0.51%)
Dec 20, 2004 5.317 5.324 5.289 5.309 197,099 +0.01(+0.15%)
Dec 17, 2004 5.282 5.313 5.278 5.301 139,205 +0.00(+0.07%)
Dec 16, 2004 5.309 5.324 5.289 5.297 215,368 -0.02(-0.29%)
Dec 15, 2004 5.305 5.313 5.293 5.313 208,421 +0.01(+0.22%)
Dec 14, 2004 5.317 5.320 5.293 5.301 176,772 +0.00(+0.00%)
Dec 13, 2004 5.297 5.352 5.297 5.301 156,959 -0.07(-1.23%)
Dec 10, 2004 5.344 5.386 5.324 5.367 221,544 +0.03(+0.66%)
Dec 09, 2004 5.313 5.355 5.313 5.332 141,263 -0.00(-0.07%)
Dec 08, 2004 5.332 5.340 5.305 5.336 166,479 +0.02(+0.37%)
Dec 07, 2004 5.344 5.348 5.301 5.317 153,871 +0.00(+0.07%)
Dec 06, 2004 5.344 5.355 5.301 5.313 169,310 -0.00(-0.07%)
Dec 03, 2004 5.352 5.355 5.305 5.317 270,176 +0.00(+0.07%)
Dec 02, 2004 5.297 5.363 5.293 5.313 212,023 -0.01(-0.22%)
Dec 01, 2004 5.336 5.359 5.297 5.324 166,994 -0.01(-0.15%)
Nov 30, 2004 5.371 5.371 5.324 5.332 217,427 -0.02(-0.36%)
Nov 29, 2004 5.402 5.414 5.328 5.352 214,082 -0.05(-1.01%)
Nov 26, 2004 5.414 5.418 5.402 5.406 67,672 +0.00(+0.00%)
Nov 24, 2004 5.383 5.406 5.359 5.406 93,403 +0.03(+0.58%)
Nov 23, 2004 5.371 5.379 5.340 5.375 152,585 +0.01(+0.22%)
Nov 22, 2004 5.386 5.386 5.348 5.363 268,889 -0.01(-0.14%)
Nov 19, 2004 5.359 5.386 5.352 5.371 136,117 -0.01(-0.14%)
Nov 18, 2004 5.367 5.383 5.336 5.379 134,573 +0.00(+0.07%)
Nov 17, 2004 5.398 5.398 5.355 5.375 217,942 +0.00(+0.00%)
Nov 16, 2004 5.394 5.394 5.348 5.375 165,965 +0.02(+0.36%)
Nov 15, 2004 5.332 5.383 5.309 5.355 210,994 +0.02(+0.44%)
Nov 12, 2004 5.309 5.340 5.293 5.332 209,965 +0.03(+0.66%)
Nov 11, 2004 5.324 5.328 5.293 5.297 188,351 -0.02(-0.44%)
Nov 10, 2004 5.309 5.320 5.278 5.320 103,438 +0.00(+0.00%)
Nov 09, 2004 5.328 5.352 5.313 5.320 270,948 -0.01(-0.15%)
Nov 08, 2004 5.324 5.340 5.309 5.328 225,661 -0.02(-0.36%)
Nov 05, 2004 5.402 5.429 5.313 5.348 363,579 -0.12(-2.27%)
Nov 04, 2004 5.484 5.499 5.468 5.472 167,766 +0.00(+0.00%)
Nov 03, 2004 5.472 5.480 5.441 5.472 190,924 +0.01(+0.21%)
Nov 02, 2004 5.456 5.476 5.433 5.460 143,322 +0.02(+0.29%)
Nov 01, 2004 5.460 5.460 5.429 5.445 138,947 -0.00(-0.07%)
Oct 29, 2004 5.425 5.449 5.425 5.449 117,076 +0.03(+0.50%)
Oct 28, 2004 5.425 5.429 5.386 5.421 146,152 +0.01(+0.22%)
Oct 27, 2004 5.406 5.414 5.394 5.410 165,965 +0.00(+0.07%)
Oct 26, 2004 5.421 5.421 5.379 5.406 169,310 -0.00(-0.07%)
Oct 25, 2004 5.386 5.418 5.386 5.410 100,608 +0.01(+0.22%)
Oct 22, 2004 5.402 5.406 5.379 5.398 126,339 +0.01(+0.14%)
Oct 21, 2004 5.383 5.398 5.379 5.390 138,690 +0.02(+0.29%)
Oct 20, 2004 5.418 5.418 5.375 5.375 186,807 -0.00(-0.07%)
Oct 19, 2004 5.371 5.394 5.359 5.379 166,222 +0.01(+0.22%)
Oct 18, 2004 5.371 5.379 5.348 5.367 169,053 -0.00(-0.07%)
Oct 15, 2004 5.367 5.375 5.344 5.371 123,766 +0.01(+0.22%)
Oct 14, 2004 5.371 5.371 5.348 5.359 124,795 +0.00(+0.07%)
Oct 13, 2004 5.379 5.379 5.332 5.355 205,076 -0.03(-0.58%)
Oct 12, 2004 5.398 5.398 5.367 5.386 321,123 +0.02(+0.36%)
Oct 11, 2004 5.359 5.375 5.348 5.367 212,538 -0.01(-0.14%)
Oct 08, 2004 5.359 5.375 5.336 5.375 227,462 +0.03(+0.66%)
Oct 07, 2004 5.363 5.363 5.336 5.340 123,766 -0.01(-0.22%)
Oct 06, 2004 5.344 5.352 5.328 5.352 268,632 +0.01(+0.22%)
Oct 05, 2004 5.375 5.375 5.309 5.340 181,661 +0.02(+0.44%)
Oct 04, 2004 5.324 5.344 5.305 5.317 241,871 -0.01(-0.15%)
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.