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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2005 5.403 5.419 5.384 5.411 123,951 +0.01(+0.14%)
Feb 25, 2005 5.388 5.407 5.380 5.403 120,037 +0.03(+0.57%)
Feb 24, 2005 5.334 5.388 5.334 5.373 114,035 +0.02(+0.29%)
Feb 23, 2005 5.342 5.380 5.334 5.357 141,435 -0.00(-0.07%)
Feb 22, 2005 5.334 5.380 5.300 5.361 139,608 +0.01(+0.14%)
Feb 18, 2005 5.422 5.422 5.323 5.354 187,101 -0.05(-0.85%)
Feb 17, 2005 5.422 5.430 5.377 5.399 195,451 -0.01(-0.21%)
Feb 16, 2005 5.465 5.472 5.384 5.411 212,152 -0.02(-0.35%)
Feb 15, 2005 5.411 5.461 5.411 5.430 211,630 -0.02(-0.35%)
Feb 14, 2005 5.449 5.465 5.407 5.449 328,014 +0.02(+0.28%)
Feb 11, 2005 5.373 5.453 5.357 5.434 354,631 -0.01(-0.21%)
Feb 10, 2005 5.415 5.445 5.415 5.445 240,074 +0.02(+0.42%)
Feb 09, 2005 5.426 5.430 5.399 5.422 150,307 +0.01(+0.14%)
Feb 08, 2005 5.380 5.430 5.380 5.415 190,754 +0.02(+0.43%)
Feb 07, 2005 5.403 5.422 5.365 5.392 204,063 +0.03(+0.50%)
Feb 04, 2005 5.346 5.403 5.327 5.365 246,337 +0.02(+0.36%)
Feb 03, 2005 5.346 5.346 5.319 5.346 173,010 +0.00(+0.00%)
Feb 02, 2005 5.338 5.346 5.311 5.346 159,179 +0.03(+0.50%)
Feb 01, 2005 5.342 5.346 5.311 5.319 223,112 -0.02(-0.43%)
Jan 31, 2005 5.342 5.346 5.319 5.342 175,619 +0.00(+0.07%)
Jan 28, 2005 5.319 5.338 5.296 5.338 179,273 +0.02(+0.43%)
Jan 27, 2005 5.300 5.323 5.265 5.315 118,993 +0.01(+0.14%)
Jan 26, 2005 5.327 5.331 5.304 5.308 150,829 -0.02(-0.29%)
Jan 25, 2005 5.331 5.331 5.300 5.323 133,084 -0.01(-0.14%)
Jan 24, 2005 5.300 5.334 5.300 5.331 198,322 +0.00(+0.07%)
Jan 21, 2005 5.315 5.331 5.308 5.327 157,092 +0.01(+0.14%)
Jan 20, 2005 5.331 5.331 5.308 5.319 197,017 -0.01(-0.22%)
Jan 19, 2005 5.357 5.357 5.300 5.331 187,623 -0.00(-0.07%)
Jan 18, 2005 5.300 5.342 5.296 5.334 142,478 +0.03(+0.51%)
Jan 14, 2005 5.296 5.342 5.292 5.308 154,482 +0.00(+0.00%)
Jan 13, 2005 5.327 5.327 5.281 5.308 117,949 -0.01(-0.22%)
Jan 12, 2005 5.265 5.323 5.250 5.319 259,384 +0.04(+0.73%)
Jan 11, 2005 5.308 5.311 5.242 5.281 152,656 -0.01(-0.22%)
Jan 10, 2005 5.265 5.304 5.250 5.292 159,440 +0.03(+0.58%)
Jan 07, 2005 5.269 5.269 5.235 5.262 99,161 +0.01(+0.22%)
Jan 06, 2005 5.269 5.273 5.231 5.250 144,566 -0.01(-0.15%)
Jan 05, 2005 5.212 5.258 5.200 5.258 223,112 +0.03(+0.66%)
Jan 04, 2005 5.242 5.250 5.204 5.223 212,935 +0.00(+0.07%)
Jan 03, 2005 5.200 5.219 5.170 5.219 125,778 +0.03(+0.52%)
Dec 31, 2004 5.193 5.204 5.173 5.193 142,739 +0.03(+0.59%)
Dec 30, 2004 5.170 5.196 5.147 5.162 152,395 -0.01(-0.15%)
Dec 29, 2004 5.162 5.170 5.135 5.170 187,101 +0.03(+0.52%)
Dec 28, 2004 5.154 5.158 5.120 5.143 265,908 -0.11(-2.04%)
Dec 27, 2004 5.254 5.254 5.231 5.250 155,265 +0.01(+0.15%)
Dec 23, 2004 5.250 5.262 5.239 5.242 121,341 +0.00(+0.07%)
Dec 22, 2004 5.265 5.269 5.231 5.239 139,608 -0.02(-0.44%)
Dec 21, 2004 5.227 5.262 5.219 5.262 163,355 +0.03(+0.51%)
Dec 20, 2004 5.242 5.250 5.216 5.235 199,888 +0.01(+0.15%)
Dec 17, 2004 5.208 5.239 5.204 5.227 141,174 +0.00(+0.07%)
Dec 16, 2004 5.235 5.250 5.216 5.223 218,415 -0.02(-0.29%)
Dec 15, 2004 5.231 5.239 5.219 5.239 211,369 +0.01(+0.22%)
Dec 14, 2004 5.242 5.246 5.219 5.227 179,273 +0.00(+0.00%)
Dec 13, 2004 5.223 5.277 5.223 5.227 159,179 -0.07(-1.23%)
Dec 10, 2004 5.269 5.311 5.250 5.292 224,678 +0.03(+0.66%)
Dec 09, 2004 5.239 5.281 5.239 5.258 143,261 -0.00(-0.07%)
Dec 08, 2004 5.258 5.265 5.231 5.262 168,834 +0.02(+0.37%)
Dec 07, 2004 5.269 5.273 5.227 5.242 156,048 +0.00(+0.07%)
Dec 06, 2004 5.269 5.281 5.227 5.239 171,705 -0.00(-0.07%)
Dec 03, 2004 5.277 5.281 5.231 5.242 273,998 +0.00(+0.07%)
Dec 02, 2004 5.223 5.288 5.219 5.239 215,023 -0.01(-0.22%)
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.