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 (%)
Oct 31, 2005 5.264 5.319 5.264 5.319 106,305 +0.04(+0.81%)
Oct 28, 2005 5.245 5.288 5.241 5.276 208,492 +0.02(+0.30%)
Oct 27, 2005 5.260 5.303 5.253 5.260 194,077 -0.00(-0.07%)
Oct 26, 2005 5.303 5.319 5.245 5.264 170,654 -0.03(-0.66%)
Oct 25, 2005 5.311 5.361 5.260 5.299 145,429 -0.04(-0.73%)
Oct 24, 2005 5.303 5.342 5.280 5.338 129,728 +0.02(+0.29%)
Oct 21, 2005 5.284 5.322 5.260 5.322 137,965 +0.00(+0.00%)
Oct 20, 2005 5.268 5.323 5.264 5.322 96,781 +0.03(+0.51%)
Oct 19, 2005 5.284 5.330 5.264 5.295 98,583 -0.03(-0.51%)
Oct 18, 2005 5.253 5.322 5.245 5.322 255,596 +0.03(+0.66%)
Oct 17, 2005 5.361 5.377 5.245 5.288 239,122 -0.11(-2.09%)
Oct 14, 2005 5.346 5.439 5.338 5.400 133,074 +0.05(+0.94%)
Oct 13, 2005 5.412 5.412 5.342 5.350 146,459 -0.05(-0.86%)
Oct 12, 2005 5.439 5.443 5.369 5.396 336,676 -0.05(-0.93%)
Oct 11, 2005 5.458 5.458 5.439 5.447 175,802 -0.01(-0.21%)
Oct 10, 2005 5.447 5.470 5.439 5.458 163,704 +0.00(+0.00%)
Oct 07, 2005 5.458 5.493 5.451 5.458 88,030 -0.04(-0.71%)
Oct 06, 2005 5.525 5.525 5.451 5.497 156,755 -0.01(-0.21%)
Oct 05, 2005 5.528 5.579 5.505 5.509 149,033 -0.05(-0.84%)
Oct 04, 2005 5.618 5.621 5.532 5.556 153,923 -0.06(-1.04%)
Oct 03, 2005 5.528 5.626 5.525 5.614 184,039 +0.07(+1.19%)
Sep 30, 2005 5.556 5.575 5.505 5.548 139,509 +0.02(+0.42%)
Sep 29, 2005 5.559 5.568 5.478 5.525 134,104 +0.00(+0.07%)
Sep 28, 2005 5.451 5.548 5.451 5.521 157,270 +0.07(+1.21%)
Sep 27, 2005 5.505 5.515 5.439 5.455 284,681 -0.02(-0.35%)
Sep 26, 2005 5.466 5.474 5.424 5.474 343,111 +0.00(+0.00%)
Sep 23, 2005 5.474 5.482 5.443 5.474 176,060 -0.07(-1.19%)
Sep 22, 2005 5.575 5.594 5.501 5.540 148,261 -0.05(-0.97%)
Sep 21, 2005 5.591 5.598 5.559 5.594 168,080 +0.00(+0.00%)
Sep 20, 2005 5.556 5.598 5.540 5.594 143,627 +0.04(+0.70%)
Sep 19, 2005 5.563 5.594 5.544 5.556 99,355 +0.02(+0.27%)
Sep 16, 2005 5.548 5.571 5.505 5.540 67,180 -0.02(-0.41%)
Sep 15, 2005 5.594 5.602 5.544 5.563 100,385 -0.04(-0.69%)
Sep 14, 2005 5.556 5.614 5.556 5.602 100,127 +0.03(+0.49%)
Sep 13, 2005 5.626 5.641 5.559 5.575 212,610 -0.12(-2.18%)
Sep 12, 2005 5.703 5.711 5.664 5.699 135,648 +0.01(+0.14%)
Sep 09, 2005 5.695 5.703 5.660 5.692 119,175 +0.00(+0.00%)
Sep 08, 2005 5.664 5.692 5.649 5.692 151,864 +0.02(+0.41%)
Sep 07, 2005 5.672 5.688 5.587 5.668 290,087 -0.00(-0.07%)
Sep 06, 2005 5.684 5.695 5.626 5.672 201,542 -0.02(-0.34%)
Sep 02, 2005 5.641 5.692 5.633 5.692 115,571 +0.06(+1.03%)
Sep 01, 2005 5.645 5.653 5.622 5.633 207,462 -0.03(-0.48%)
Aug 31, 2005 5.657 5.691 5.637 5.660 142,598 +0.01(+0.14%)
Aug 30, 2005 5.614 5.653 5.602 5.653 146,459 +0.02(+0.41%)
Aug 29, 2005 5.602 5.676 5.602 5.629 131,272 +0.03(+0.56%)
Aug 26, 2005 5.614 5.653 5.594 5.598 128,184 -0.03(-0.62%)
Aug 25, 2005 5.641 5.653 5.594 5.633 157,784 +0.00(+0.07%)
Aug 24, 2005 5.626 5.688 5.598 5.629 147,231 -0.00(-0.07%)
Aug 23, 2005 5.629 5.719 5.614 5.633 204,116 +0.00(+0.00%)
Aug 22, 2005 5.626 5.653 5.594 5.633 99,870 +0.01(+0.14%)
Aug 19, 2005 5.633 5.672 5.606 5.626 202,572 +0.00(+0.00%)
Aug 18, 2005 5.579 5.633 5.563 5.626 131,530 +0.06(+1.12%)
Aug 17, 2005 5.563 5.587 5.536 5.563 143,113 +0.02(+0.28%)
Aug 16, 2005 5.544 5.556 5.517 5.548 226,767 -0.01(-0.14%)
Aug 15, 2005 5.626 5.633 5.536 5.556 152,894 -0.06(-1.04%)
Aug 12, 2005 5.579 5.649 5.552 5.614 171,941 +0.03(+0.56%)
Aug 11, 2005 5.614 5.649 5.571 5.583 132,817 -0.05(-0.90%)
Aug 10, 2005 5.602 5.633 5.579 5.633 166,793 +0.03(+0.55%)
Aug 09, 2005 5.594 5.633 5.571 5.602 174,000 +0.00(+0.00%)
Aug 08, 2005 5.684 5.692 5.602 5.602 182,237 -0.10(-1.77%)
Aug 05, 2005 5.692 5.706 5.653 5.703 185,326 +0.00(+0.00%)
Aug 04, 2005 5.657 5.703 5.649 5.703 146,716 +0.03(+0.48%)
Aug 03, 2005 5.684 5.699 5.649 5.676 164,734 -0.02(-0.27%)
Aug 02, 2005 5.692 5.711 5.651 5.692 132,302 -0.01(-0.20%)
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.