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 (%)
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%)
Sep 01, 2005 5.605 5.612 5.582 5.593 208,951 -0.03(-0.48%)
Aug 31, 2005 5.616 5.650 5.597 5.620 143,621 +0.01(+0.14%)
Aug 30, 2005 5.574 5.612 5.562 5.612 147,510 +0.02(+0.41%)
Aug 29, 2005 5.562 5.636 5.562 5.589 132,214 +0.03(+0.56%)
Aug 26, 2005 5.574 5.612 5.555 5.558 129,103 -0.03(-0.62%)
Aug 25, 2005 5.601 5.612 5.555 5.593 158,917 +0.00(+0.07%)
Aug 24, 2005 5.585 5.647 5.558 5.589 148,288 -0.00(-0.07%)
Aug 23, 2005 5.589 5.678 5.574 5.593 205,581 +0.00(+0.00%)
Aug 22, 2005 5.585 5.612 5.555 5.593 100,587 +0.01(+0.14%)
Aug 19, 2005 5.593 5.632 5.566 5.585 204,025 +0.00(+0.00%)
Aug 18, 2005 5.539 5.593 5.524 5.585 132,474 +0.06(+1.12%)
Aug 17, 2005 5.524 5.547 5.497 5.524 144,140 +0.02(+0.28%)
Aug 16, 2005 5.504 5.516 5.477 5.508 228,394 -0.01(-0.14%)
Aug 15, 2005 5.585 5.593 5.497 5.516 153,991 -0.06(-1.04%)
Aug 12, 2005 5.539 5.609 5.512 5.574 173,175 +0.03(+0.56%)
Aug 11, 2005 5.574 5.609 5.531 5.543 133,770 -0.05(-0.90%)
Aug 10, 2005 5.562 5.593 5.539 5.593 167,990 +0.03(+0.55%)
Aug 09, 2005 5.555 5.593 5.531 5.562 175,249 +0.00(+0.00%)
Aug 08, 2005 5.643 5.651 5.562 5.562 183,545 -0.10(-1.77%)
Aug 05, 2005 5.651 5.665 5.612 5.663 186,656 +0.00(+0.00%)
Aug 04, 2005 5.616 5.663 5.609 5.663 147,769 +0.03(+0.48%)
Aug 03, 2005 5.643 5.659 5.609 5.636 165,916 -0.02(-0.27%)
Aug 02, 2005 5.651 5.670 5.611 5.651 133,251 -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.