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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 30, 2004 5.082 5.086 5.005 5.051 131,392 +0.02(+0.38%)
Apr 29, 2004 5.039 5.039 4.985 5.032 291,551 +0.02(+0.39%)
Apr 28, 2004 5.059 5.086 4.993 5.012 414,133 -0.06(-1.22%)
Apr 27, 2004 5.082 5.093 5.055 5.074 296,475 +0.02(+0.38%)
Apr 26, 2004 5.051 5.101 5.036 5.055 260,452 +0.02(+0.46%)
Apr 23, 2004 5.128 5.171 5.020 5.032 305,287 -0.08(-1.51%)
Apr 22, 2004 5.074 5.140 5.059 5.109 176,226 +0.05(+0.99%)
Apr 21, 2004 5.144 5.144 5.036 5.059 362,042 -0.05(-0.91%)
Apr 20, 2004 5.221 5.225 5.024 5.105 225,985 -0.10(-1.93%)
Apr 19, 2004 5.159 5.240 5.132 5.205 199,291 +0.05(+0.97%)
Apr 16, 2004 5.117 5.155 5.117 5.155 145,387 +0.05(+1.06%)
Apr 15, 2004 5.182 5.186 5.101 5.101 228,058 -0.04(-0.83%)
Apr 14, 2004 5.136 5.248 5.124 5.144 256,306 +0.01(+0.15%)
Apr 13, 2004 5.252 5.271 5.124 5.136 314,098 -0.19(-3.55%)
Apr 12, 2004 5.391 5.398 5.306 5.325 156,012 -0.04(-0.72%)
Apr 08, 2004 5.383 5.383 5.321 5.364 136,316 +0.05(+0.94%)
Apr 07, 2004 5.387 5.394 5.298 5.313 86,817 -0.03(-0.58%)
Apr 06, 2004 5.391 5.391 5.286 5.344 132,429 -0.05(-0.86%)
Apr 05, 2004 5.502 5.502 5.313 5.391 299,326 -0.13(-2.31%)
Apr 02, 2004 5.572 5.572 5.472 5.518 216,137 -0.05(-0.97%)
Apr 01, 2004 5.576 5.576 5.533 5.572 180,632 +0.02(+0.35%)
Mar 31, 2004 5.537 5.553 5.510 5.553 230,131 +0.04(+0.77%)
Mar 30, 2004 5.529 5.533 5.487 5.510 216,137 -0.01(-0.14%)
Mar 29, 2004 5.553 5.553 5.479 5.518 243,089 -0.02(-0.28%)
Mar 26, 2004 5.510 5.549 5.487 5.533 232,982 +0.02(+0.42%)
Mar 25, 2004 5.564 5.564 5.495 5.510 375,777 -0.00(-0.07%)
Mar 24, 2004 5.549 5.553 5.495 5.514 236,351 -0.03(-0.49%)
Mar 23, 2004 5.529 5.556 5.479 5.541 300,363 +0.03(+0.63%)
Mar 22, 2004 5.499 5.529 5.479 5.506 144,350 +0.00(+0.07%)
Mar 19, 2004 5.556 5.556 5.487 5.502 170,266 -0.07(-1.25%)
Mar 18, 2004 5.572 5.576 5.545 5.572 163,787 +0.02(+0.28%)
Mar 17, 2004 5.518 5.576 5.518 5.556 167,415 +0.03(+0.49%)
Mar 16, 2004 5.568 5.587 5.502 5.529 235,573 -0.00(-0.07%)
Mar 15, 2004 5.572 5.587 5.533 5.533 198,255 -0.02(-0.42%)
Mar 12, 2004 5.583 5.587 5.541 5.556 167,933 +0.00(+0.00%)
Mar 11, 2004 5.549 5.580 5.537 5.556 156,012 -0.04(-0.69%)
Mar 10, 2004 5.591 5.595 5.568 5.595 244,644 +0.04(+0.76%)
Mar 09, 2004 5.576 5.587 5.526 5.553 144,609 +0.00(+0.00%)
Mar 08, 2004 5.564 5.564 5.526 5.553 182,187 +0.03(+0.56%)
Mar 05, 2004 5.495 5.549 5.495 5.522 234,018 +0.03(+0.63%)
Mar 04, 2004 5.479 5.506 5.464 5.487 136,057 +0.01(+0.14%)
Mar 03, 2004 5.499 5.510 5.468 5.479 101,848 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.460 5.479 172,598 -0.02(-0.28%)
Mar 01, 2004 5.506 5.518 5.475 5.495 200,587 +0.00(+0.07%)
Feb 27, 2004 5.487 5.495 5.464 5.491 162,232 +0.00(+0.07%)
Feb 26, 2004 5.479 5.495 5.452 5.487 169,229 +0.03(+0.57%)
Feb 25, 2004 5.468 5.475 5.433 5.456 118,175 +0.02(+0.43%)
Feb 24, 2004 5.499 5.499 5.425 5.433 237,128 -0.03(-0.56%)
Feb 23, 2004 5.487 5.499 5.452 5.464 212,508 -0.03(-0.63%)
Feb 20, 2004 5.441 5.518 5.441 5.499 275,484 +0.04(+0.78%)
Feb 19, 2004 5.441 5.495 5.441 5.456 192,812 +0.01(+0.21%)
Feb 18, 2004 5.495 5.518 5.445 5.445 286,627 -0.04(-0.70%)
Feb 17, 2004 5.479 5.487 5.452 5.483 178,818 +0.00(+0.07%)
Feb 13, 2004 5.518 5.518 5.468 5.479 147,978 -0.02(-0.42%)
Feb 12, 2004 5.499 5.514 5.487 5.502 157,567 -0.01(-0.21%)
Feb 11, 2004 5.514 5.518 5.468 5.514 237,128 +0.01(+0.21%)
Feb 10, 2004 5.464 5.514 5.464 5.502 231,427 +0.05(+0.99%)
Feb 09, 2004 5.441 5.460 5.410 5.448 252,159 +0.01(+0.14%)
Feb 06, 2004 5.479 5.483 5.441 5.441 155,753 +0.00(+0.00%)
Feb 05, 2004 5.502 5.502 5.421 5.441 126,209 -0.03(-0.49%)
Feb 04, 2004 5.472 5.502 5.441 5.468 123,617 +0.00(+0.00%)
Feb 03, 2004 5.460 5.472 5.425 5.468 149,015 +0.03(+0.50%)
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.