Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.116 5.130 5.096 5.119 141,288 +0.00(+0.08%)
Nov 29, 2005 5.130 5.146 5.069 5.115 180,434 -0.00(-0.08%)
Nov 28, 2005 5.161 5.207 5.072 5.119 289,317 -0.05(-0.97%)
Nov 25, 2005 5.096 5.188 5.088 5.169 84,254 +0.07(+1.36%)
Nov 23, 2005 5.107 5.115 5.053 5.099 162,805 -0.02(-0.45%)
Nov 22, 2005 5.092 5.123 5.053 5.123 201,433 -0.01(-0.15%)
Nov 21, 2005 5.169 5.196 5.034 5.130 289,576 -0.04(-0.82%)
Nov 18, 2005 5.265 5.265 5.128 5.173 194,692 -0.15(-2.83%)
Nov 17, 2005 5.111 5.323 5.065 5.323 260,800 +0.21(+4.15%)
Nov 16, 2005 5.107 5.142 5.096 5.111 176,805 +0.00(+0.08%)
Nov 15, 2005 5.134 5.165 5.088 5.107 195,729 -0.03(-0.60%)
Nov 14, 2005 5.188 5.200 5.107 5.138 174,731 -0.07(-1.41%)
Nov 11, 2005 5.204 5.265 5.150 5.211 116,660 -0.03(-0.59%)
Nov 10, 2005 5.207 5.242 5.163 5.242 97,476 +0.02(+0.30%)
Nov 09, 2005 5.207 5.231 5.207 5.227 269,096 +0.02(+0.30%)
Nov 08, 2005 5.223 5.238 5.207 5.211 116,141 -0.01(-0.22%)
Nov 07, 2005 5.231 5.285 5.207 5.223 148,547 -0.02(-0.44%)
Nov 04, 2005 5.223 5.246 5.211 5.246 123,659 +0.00(+0.00%)
Nov 03, 2005 5.292 5.362 5.227 5.246 95,402 -0.08(-1.52%)
Nov 02, 2005 5.323 5.362 5.311 5.327 56,515 -0.02(-0.29%)
Nov 01, 2005 5.296 5.362 5.286 5.342 136,103 +0.06(+1.17%)
Oct 31, 2005 5.227 5.281 5.227 5.281 107,068 +0.04(+0.81%)
Oct 28, 2005 5.207 5.250 5.204 5.238 209,988 +0.02(+0.30%)
Oct 27, 2005 5.223 5.265 5.215 5.223 195,470 -0.00(-0.07%)
Oct 26, 2005 5.265 5.281 5.207 5.227 171,879 -0.03(-0.66%)
Oct 25, 2005 5.273 5.323 5.223 5.261 146,473 -0.04(-0.73%)
Oct 24, 2005 5.265 5.304 5.242 5.300 130,659 +0.02(+0.29%)
Oct 21, 2005 5.246 5.285 5.223 5.285 138,955 +0.00(+0.00%)
Oct 20, 2005 5.231 5.285 5.227 5.285 97,476 +0.03(+0.51%)
Oct 19, 2005 5.246 5.292 5.227 5.258 99,290 -0.03(-0.51%)
Oct 18, 2005 5.215 5.285 5.207 5.285 257,430 +0.03(+0.66%)
Oct 17, 2005 5.323 5.339 5.207 5.250 240,838 -0.11(-2.09%)
Oct 14, 2005 5.308 5.400 5.300 5.362 134,029 +0.05(+0.94%)
Oct 13, 2005 5.373 5.373 5.304 5.312 147,510 -0.05(-0.86%)
Oct 12, 2005 5.400 5.404 5.331 5.358 339,092 -0.05(-0.93%)
Oct 11, 2005 5.420 5.420 5.400 5.408 177,064 -0.01(-0.21%)
Oct 10, 2005 5.408 5.431 5.400 5.420 164,879 +0.00(+0.00%)
Oct 07, 2005 5.420 5.454 5.412 5.420 88,661 -0.04(-0.71%)
Oct 06, 2005 5.485 5.485 5.412 5.458 157,880 -0.01(-0.21%)
Oct 05, 2005 5.489 5.539 5.466 5.470 150,102 -0.05(-0.84%)
Oct 04, 2005 5.578 5.581 5.493 5.516 155,028 -0.06(-1.04%)
Oct 03, 2005 5.489 5.585 5.485 5.574 185,360 +0.07(+1.19%)
Sep 30, 2005 5.516 5.535 5.466 5.508 140,510 +0.02(+0.42%)
Sep 29, 2005 5.520 5.529 5.439 5.485 135,066 +0.00(+0.07%)
Sep 28, 2005 5.412 5.508 5.412 5.481 158,398 +0.07(+1.21%)
Sep 27, 2005 5.466 5.476 5.400 5.416 286,724 -0.02(-0.35%)
Sep 26, 2005 5.427 5.435 5.385 5.435 345,573 +0.00(+0.00%)
Sep 23, 2005 5.435 5.443 5.404 5.435 177,323 -0.07(-1.19%)
Sep 22, 2005 5.535 5.555 5.462 5.501 149,325 -0.05(-0.97%)
Sep 21, 2005 5.551 5.558 5.520 5.555 169,286 +0.00(+0.00%)
Sep 20, 2005 5.516 5.558 5.501 5.555 144,658 +0.04(+0.70%)
Sep 19, 2005 5.524 5.555 5.504 5.516 100,068 +0.02(+0.27%)
Sep 16, 2005 5.508 5.531 5.466 5.501 67,662 -0.02(-0.41%)
Sep 15, 2005 5.555 5.562 5.504 5.524 101,105 -0.04(-0.69%)
Sep 14, 2005 5.516 5.574 5.516 5.562 100,846 +0.03(+0.49%)
Sep 13, 2005 5.585 5.601 5.520 5.535 214,136 -0.12(-2.18%)
Sep 12, 2005 5.663 5.670 5.624 5.659 136,622 +0.01(+0.14%)
Sep 09, 2005 5.655 5.663 5.620 5.651 120,030 +0.00(+0.00%)
Sep 08, 2005 5.624 5.651 5.609 5.651 152,954 +0.02(+0.41%)
Sep 07, 2005 5.632 5.647 5.547 5.628 292,169 -0.00(-0.07%)
Sep 06, 2005 5.643 5.655 5.585 5.632 202,988 -0.02(-0.34%)
Sep 02, 2005 5.601 5.651 5.593 5.651 116,400 +0.06(+1.03%)
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.