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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 28, 2004 5.099 5.114 5.052 5.068 134,316 -0.01(-0.15%)
May 27, 2004 5.122 5.348 5.052 5.076 190,409 +0.02(+0.46%)
May 26, 2004 5.044 5.064 5.029 5.052 163,392 +0.02(+0.39%)
May 25, 2004 5.025 5.033 4.998 5.033 221,544 +0.00(+0.08%)
May 24, 2004 5.025 5.029 4.994 5.029 144,351 +0.04(+0.86%)
May 21, 2004 4.994 5.013 4.975 4.986 221,801 -0.00(-0.08%)
May 20, 2004 4.994 5.010 4.975 4.990 146,924 +0.05(+0.94%)
May 19, 2004 4.955 4.982 4.943 4.943 193,497 -0.03(-0.55%)
May 18, 2004 4.951 4.978 4.920 4.971 253,193 +0.06(+1.19%)
May 17, 2004 4.924 4.947 4.897 4.912 172,398 +0.03(+0.56%)
May 14, 2004 4.870 4.932 4.858 4.885 157,988 +0.01(+0.16%)
May 13, 2004 4.850 4.955 4.850 4.877 243,673 +0.00(+0.00%)
May 12, 2004 4.881 4.947 4.854 4.877 182,433 -0.08(-1.57%)
May 11, 2004 4.901 4.955 4.881 4.955 308,258 +0.07(+1.35%)
May 10, 2004 4.947 4.947 4.877 4.889 307,228 -0.03(-0.63%)
May 07, 2004 5.033 5.033 4.800 4.920 333,217 -0.13(-2.62%)
May 06, 2004 5.079 5.103 5.021 5.052 211,766 -0.05(-0.91%)
May 05, 2004 5.111 5.130 5.079 5.099 235,953 -0.02(-0.38%)
May 04, 2004 5.188 5.208 5.099 5.118 150,269 +0.00(+0.00%)
May 03, 2004 5.091 5.149 5.087 5.118 236,468 +0.03(+0.61%)
Apr 30, 2004 5.118 5.122 5.041 5.087 130,456 +0.02(+0.38%)
Apr 29, 2004 5.076 5.076 5.021 5.068 289,474 +0.02(+0.38%)
Apr 28, 2004 5.095 5.122 5.029 5.048 411,182 -0.06(-1.22%)
Apr 27, 2004 5.118 5.130 5.091 5.111 294,363 +0.02(+0.38%)
Apr 26, 2004 5.087 5.138 5.072 5.091 258,597 +0.02(+0.46%)
Apr 23, 2004 5.165 5.208 5.056 5.068 303,111 -0.08(-1.51%)
Apr 22, 2004 5.111 5.177 5.095 5.146 174,971 +0.05(+0.99%)
Apr 21, 2004 5.181 5.181 5.072 5.095 359,462 -0.05(-0.91%)
Apr 20, 2004 5.258 5.262 5.060 5.142 224,374 -0.10(-1.93%)
Apr 19, 2004 5.196 5.278 5.169 5.243 197,871 +0.05(+0.97%)
Apr 16, 2004 5.153 5.192 5.153 5.192 144,351 +0.05(+1.06%)
Apr 15, 2004 5.219 5.223 5.138 5.138 226,433 -0.04(-0.83%)
Apr 14, 2004 5.173 5.285 5.161 5.181 254,480 +0.01(+0.15%)
Apr 13, 2004 5.289 5.309 5.161 5.173 311,860 -0.19(-3.55%)
Apr 12, 2004 5.429 5.437 5.344 5.363 154,901 -0.04(-0.72%)
Apr 08, 2004 5.421 5.421 5.359 5.402 135,345 +0.05(+0.94%)
Apr 07, 2004 5.425 5.433 5.336 5.352 86,199 -0.03(-0.58%)
Apr 06, 2004 5.429 5.429 5.324 5.383 131,485 -0.05(-0.86%)
Apr 05, 2004 5.542 5.542 5.352 5.429 297,193 -0.13(-2.31%)
Apr 02, 2004 5.612 5.612 5.511 5.557 214,597 -0.05(-0.97%)
Apr 01, 2004 5.616 5.616 5.573 5.612 179,345 +0.02(+0.35%)
Mar 31, 2004 5.577 5.592 5.550 5.592 228,491 +0.04(+0.77%)
Mar 30, 2004 5.569 5.573 5.526 5.550 214,597 -0.01(-0.14%)
Mar 29, 2004 5.592 5.592 5.519 5.557 241,357 -0.02(-0.28%)
Mar 26, 2004 5.550 5.589 5.526 5.573 231,322 +0.02(+0.42%)
Mar 25, 2004 5.604 5.604 5.534 5.550 373,100 -0.00(-0.07%)
Mar 24, 2004 5.589 5.592 5.534 5.554 234,667 -0.03(-0.49%)
Mar 23, 2004 5.569 5.596 5.519 5.581 298,223 +0.03(+0.63%)
Mar 22, 2004 5.538 5.569 5.519 5.546 143,322 +0.00(+0.07%)
Mar 19, 2004 5.596 5.596 5.526 5.542 169,053 -0.07(-1.25%)
Mar 18, 2004 5.612 5.616 5.585 5.612 162,620 +0.02(+0.28%)
Mar 17, 2004 5.557 5.616 5.557 5.596 166,222 +0.03(+0.49%)
Mar 16, 2004 5.608 5.627 5.542 5.569 233,895 -0.00(-0.07%)
Mar 15, 2004 5.612 5.627 5.573 5.573 196,842 -0.02(-0.42%)
Mar 12, 2004 5.624 5.627 5.581 5.596 166,737 +0.00(+0.00%)
Mar 11, 2004 5.589 5.620 5.577 5.596 154,901 -0.04(-0.69%)
Mar 10, 2004 5.631 5.635 5.608 5.635 242,901 +0.04(+0.76%)
Mar 09, 2004 5.616 5.627 5.565 5.592 143,579 +0.00(+0.00%)
Mar 08, 2004 5.604 5.604 5.565 5.592 180,889 +0.03(+0.56%)
Mar 05, 2004 5.534 5.589 5.534 5.561 232,351 +0.03(+0.63%)
Mar 04, 2004 5.519 5.546 5.503 5.526 135,088 +0.01(+0.14%)
Mar 03, 2004 5.538 5.550 5.507 5.519 101,123 +0.00(+0.00%)
Mar 02, 2004 5.550 5.550 5.499 5.519 171,368 -0.02(-0.28%)
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.