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

BlackRock Core Bond Trust (NY: BHK )

10.76 -0.02 (-0.19%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 14, 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 5.191 5.244 5.191 5.244 107,809 +0.04(+0.81%)
Oct 28, 2005 5.172 5.214 5.168 5.202 211,441 +0.02(+0.30%)
Oct 27, 2005 5.187 5.229 5.179 5.187 196,823 -0.00(-0.07%)
Oct 26, 2005 5.229 5.244 5.172 5.191 173,068 -0.03(-0.66%)
Oct 25, 2005 5.237 5.287 5.187 5.225 147,486 -0.04(-0.73%)
Oct 24, 2005 5.229 5.267 5.206 5.264 131,563 +0.02(+0.29%)
Oct 21, 2005 5.210 5.248 5.187 5.248 139,916 +0.00(+0.00%)
Oct 20, 2005 5.195 5.248 5.191 5.248 98,150 +0.03(+0.51%)
Oct 19, 2005 5.210 5.256 5.191 5.221 99,977 -0.03(-0.51%)
Oct 18, 2005 5.179 5.248 5.172 5.248 259,211 +0.03(+0.66%)
Oct 17, 2005 5.287 5.302 5.172 5.214 242,505 -0.11(-2.09%)
Oct 14, 2005 5.271 5.363 5.264 5.325 134,957 +0.05(+0.94%)
Oct 13, 2005 5.336 5.336 5.267 5.275 148,531 -0.05(-0.86%)
Oct 12, 2005 5.363 5.367 5.294 5.321 341,438 -0.05(-0.93%)
Oct 11, 2005 5.382 5.382 5.363 5.371 178,289 -0.01(-0.21%)
Oct 10, 2005 5.371 5.394 5.363 5.382 166,020 +0.00(+0.00%)
Oct 07, 2005 5.382 5.417 5.375 5.382 89,275 -0.04(-0.71%)
Oct 06, 2005 5.447 5.447 5.375 5.421 158,972 -0.01(-0.21%)
Oct 05, 2005 5.451 5.501 5.428 5.432 151,141 -0.05(-0.84%)
Oct 04, 2005 5.539 5.543 5.455 5.478 156,101 -0.06(-1.04%)
Oct 03, 2005 5.451 5.547 5.447 5.536 186,642 +0.07(+1.19%)
Sep 30, 2005 5.478 5.497 5.428 5.470 141,483 +0.02(+0.42%)
Sep 29, 2005 5.482 5.491 5.401 5.447 136,001 +0.00(+0.07%)
Sep 28, 2005 5.375 5.470 5.375 5.444 159,494 +0.07(+1.21%)
Sep 27, 2005 5.428 5.438 5.363 5.379 288,709 -0.02(-0.35%)
Sep 26, 2005 5.390 5.398 5.348 5.398 347,964 +0.00(+0.00%)
Sep 23, 2005 5.398 5.405 5.367 5.398 178,550 -0.07(-1.19%)
Sep 22, 2005 5.497 5.516 5.424 5.463 150,358 -0.05(-0.97%)
Sep 21, 2005 5.513 5.520 5.482 5.516 170,458 +0.00(+0.00%)
Sep 20, 2005 5.478 5.520 5.463 5.516 145,659 +0.04(+0.70%)
Sep 19, 2005 5.486 5.516 5.467 5.478 100,761 +0.02(+0.27%)
Sep 16, 2005 5.470 5.493 5.428 5.463 68,131 -0.02(-0.41%)
Sep 15, 2005 5.516 5.524 5.467 5.486 101,805 -0.04(-0.69%)
Sep 14, 2005 5.478 5.536 5.478 5.524 101,544 +0.03(+0.49%)
Sep 13, 2005 5.547 5.562 5.482 5.497 215,618 -0.12(-2.18%)
Sep 12, 2005 5.624 5.631 5.585 5.620 137,567 +0.01(+0.14%)
Sep 09, 2005 5.616 5.624 5.582 5.612 120,861 +0.00(+0.00%)
Sep 08, 2005 5.585 5.612 5.570 5.612 154,012 +0.02(+0.41%)
Sep 07, 2005 5.593 5.608 5.509 5.589 294,190 -0.00(-0.07%)
Sep 06, 2005 5.605 5.616 5.547 5.593 204,393 -0.02(-0.34%)
Sep 02, 2005 5.562 5.612 5.555 5.612 117,206 +0.06(+1.03%)
Sep 01, 2005 5.566 5.574 5.543 5.555 210,397 -0.03(-0.48%)
Aug 31, 2005 5.578 5.611 5.559 5.582 144,615 +0.01(+0.14%)
Aug 30, 2005 5.536 5.574 5.524 5.574 148,531 +0.02(+0.41%)
Aug 29, 2005 5.524 5.597 5.524 5.551 133,129 +0.03(+0.56%)
Aug 26, 2005 5.536 5.574 5.516 5.520 129,997 -0.03(-0.62%)
Aug 25, 2005 5.562 5.574 5.516 5.555 160,016 +0.00(+0.07%)
Aug 24, 2005 5.547 5.608 5.520 5.551 149,314 -0.00(-0.07%)
Aug 23, 2005 5.551 5.639 5.536 5.555 207,003 +0.00(+0.00%)
Aug 22, 2005 5.547 5.574 5.516 5.555 101,283 +0.01(+0.14%)
Aug 19, 2005 5.555 5.593 5.528 5.547 205,437 +0.00(+0.00%)
Aug 18, 2005 5.501 5.555 5.486 5.547 133,390 +0.06(+1.12%)
Aug 17, 2005 5.486 5.509 5.459 5.486 145,137 +0.02(+0.28%)
Aug 16, 2005 5.467 5.478 5.440 5.470 229,975 -0.01(-0.14%)
Aug 15, 2005 5.547 5.555 5.459 5.478 155,057 -0.06(-1.04%)
Aug 12, 2005 5.501 5.570 5.474 5.536 174,373 +0.03(+0.56%)
Aug 11, 2005 5.536 5.570 5.493 5.505 134,696 -0.05(-0.90%)
Aug 10, 2005 5.524 5.555 5.501 5.555 169,153 +0.03(+0.55%)
Aug 09, 2005 5.516 5.555 5.493 5.524 176,462 +0.00(+0.00%)
Aug 08, 2005 5.605 5.612 5.524 5.524 184,815 -0.10(-1.77%)
Aug 05, 2005 5.612 5.626 5.574 5.624 187,948 +0.00(+0.00%)
Aug 04, 2005 5.578 5.624 5.570 5.624 148,792 +0.03(+0.48%)
Aug 03, 2005 5.605 5.620 5.570 5.597 167,064 -0.02(-0.27%)
Aug 02, 2005 5.612 5.631 5.572 5.612 134,174 -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.