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

BlackRock Core Bond Trust (NY: BHK )

10.44 -0.12 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2004 5.333 5.333 5.286 5.294 218,987 -0.02(-0.36%)
Nov 29, 2004 5.364 5.375 5.290 5.313 215,618 -0.05(-1.01%)
Nov 26, 2004 5.375 5.379 5.364 5.367 68,158 +0.00(+0.00%)
Nov 24, 2004 5.344 5.367 5.321 5.367 94,074 +0.03(+0.58%)
Nov 23, 2004 5.333 5.340 5.302 5.337 153,680 +0.01(+0.22%)
Nov 22, 2004 5.348 5.348 5.310 5.325 270,819 -0.01(-0.14%)
Nov 19, 2004 5.321 5.348 5.313 5.333 137,094 -0.01(-0.14%)
Nov 18, 2004 5.329 5.344 5.298 5.340 135,539 +0.00(+0.07%)
Nov 17, 2004 5.360 5.360 5.317 5.337 219,506 +0.00(+0.00%)
Nov 16, 2004 5.356 5.356 5.310 5.337 167,156 +0.02(+0.36%)
Nov 15, 2004 5.294 5.344 5.271 5.317 212,508 +0.02(+0.44%)
Nov 12, 2004 5.271 5.302 5.255 5.294 211,472 +0.03(+0.66%)
Nov 11, 2004 5.286 5.290 5.255 5.259 189,703 -0.02(-0.44%)
Nov 10, 2004 5.271 5.283 5.240 5.283 104,181 +0.00(+0.00%)
Nov 09, 2004 5.290 5.313 5.275 5.283 272,892 -0.01(-0.15%)
Nov 08, 2004 5.286 5.302 5.271 5.290 227,280 -0.02(-0.36%)
Nov 05, 2004 5.364 5.391 5.275 5.310 366,189 -0.12(-2.27%)
Nov 04, 2004 5.445 5.460 5.429 5.433 168,970 +0.00(+0.00%)
Nov 03, 2004 5.433 5.441 5.402 5.433 192,294 +0.01(+0.21%)
Nov 02, 2004 5.418 5.437 5.394 5.421 144,350 +0.02(+0.29%)
Nov 01, 2004 5.421 5.421 5.391 5.406 139,944 -0.00(-0.07%)
Oct 29, 2004 5.387 5.410 5.387 5.410 117,916 +0.03(+0.50%)
Oct 28, 2004 5.387 5.391 5.348 5.383 147,201 +0.01(+0.22%)
Oct 27, 2004 5.367 5.375 5.356 5.371 167,156 +0.00(+0.07%)
Oct 26, 2004 5.383 5.383 5.340 5.367 170,525 -0.00(-0.07%)
Oct 25, 2004 5.348 5.379 5.348 5.371 101,330 +0.01(+0.22%)
Oct 22, 2004 5.364 5.367 5.340 5.360 127,246 +0.01(+0.14%)
Oct 21, 2004 5.344 5.360 5.340 5.352 139,685 +0.02(+0.29%)
Oct 20, 2004 5.379 5.379 5.337 5.337 188,148 -0.00(-0.07%)
Oct 19, 2004 5.333 5.356 5.321 5.340 167,415 +0.01(+0.22%)
Oct 18, 2004 5.333 5.340 5.310 5.329 170,266 -0.00(-0.07%)
Oct 15, 2004 5.329 5.337 5.306 5.333 124,654 +0.01(+0.22%)
Oct 14, 2004 5.333 5.333 5.310 5.321 125,691 +0.00(+0.07%)
Oct 13, 2004 5.340 5.340 5.294 5.317 206,548 -0.03(-0.58%)
Oct 12, 2004 5.360 5.360 5.329 5.348 323,428 +0.02(+0.36%)
Oct 11, 2004 5.321 5.337 5.310 5.329 214,063 -0.01(-0.14%)
Oct 08, 2004 5.321 5.337 5.298 5.337 229,094 +0.03(+0.66%)
Oct 07, 2004 5.325 5.325 5.298 5.302 124,654 -0.01(-0.22%)
Oct 06, 2004 5.306 5.313 5.290 5.313 270,560 +0.01(+0.22%)
Oct 05, 2004 5.337 5.337 5.271 5.302 182,964 +0.02(+0.44%)
Oct 04, 2004 5.286 5.306 5.267 5.279 243,607 -0.01(-0.15%)
Oct 01, 2004 5.310 5.321 5.267 5.286 157,308 -0.03(-0.58%)
Sep 30, 2004 5.325 5.325 5.283 5.317 250,345 -0.01(-0.14%)
Sep 29, 2004 5.344 5.344 5.306 5.325 411,023 -0.01(-0.22%)
Sep 28, 2004 5.379 5.379 5.337 5.337 290,256 -0.02(-0.29%)
Sep 27, 2004 5.398 5.402 5.329 5.352 242,830 -0.02(-0.43%)
Sep 24, 2004 5.398 5.402 5.371 5.375 166,378 -0.00(-0.07%)
Sep 23, 2004 5.398 5.402 5.375 5.379 127,246 -0.00(-0.07%)
Sep 22, 2004 5.398 5.398 5.375 5.383 143,573 -0.01(-0.14%)
Sep 21, 2004 5.394 5.398 5.364 5.391 226,762 +0.00(+0.00%)
Sep 20, 2004 5.360 5.394 5.352 5.391 171,821 +0.03(+0.56%)
Sep 17, 2004 5.360 5.379 5.352 5.360 121,285 +0.00(+0.01%)
Sep 16, 2004 5.333 5.364 5.329 5.360 180,632 +0.01(+0.14%)
Sep 15, 2004 5.344 5.364 5.321 5.352 146,942 +0.00(+0.07%)
Sep 14, 2004 5.375 5.383 5.321 5.348 148,237 +0.01(+0.14%)
Sep 13, 2004 5.360 5.375 5.333 5.340 103,144 -0.03(-0.50%)
Sep 10, 2004 5.379 5.394 5.348 5.367 195,404 +0.02(+0.36%)
Sep 09, 2004 5.391 5.394 5.344 5.348 101,330 -0.02(-0.29%)
Sep 08, 2004 5.367 5.379 5.352 5.364 158,345 -0.02(-0.29%)
Sep 07, 2004 5.371 5.398 5.337 5.379 122,322 +0.03(+0.50%)
Sep 03, 2004 5.387 5.387 5.325 5.352 112,992 -0.03(-0.64%)
Sep 02, 2004 5.371 5.398 5.356 5.387 155,494 +0.02(+0.29%)
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.