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 (%)
Jul 29, 2005 5.589 5.597 5.543 5.585 196,301 +0.02(+0.28%)
Jul 28, 2005 5.582 5.608 5.559 5.570 184,815 -0.02(-0.27%)
Jul 27, 2005 5.566 5.593 5.566 5.585 206,742 -0.01(-0.14%)
Jul 26, 2005 5.566 5.631 5.555 5.593 284,793 +0.03(+0.55%)
Jul 25, 2005 5.543 5.570 5.538 5.562 198,389 +0.00(+0.00%)
Jul 22, 2005 5.547 5.563 5.532 5.562 156,101 +0.03(+0.55%)
Jul 21, 2005 5.570 5.570 5.524 5.532 226,842 -0.04(-0.69%)
Jul 20, 2005 5.570 5.570 5.528 5.570 194,473 +0.00(+0.00%)
Jul 19, 2005 5.532 5.570 5.524 5.570 310,375 +0.03(+0.62%)
Jul 18, 2005 5.559 5.582 5.524 5.536 253,207 -0.05(-0.96%)
Jul 15, 2005 5.593 5.601 5.562 5.589 285,315 -0.01(-0.13%)
Jul 14, 2005 5.589 5.617 5.555 5.596 265,215 +0.01(+0.20%)
Jul 13, 2005 5.566 5.589 5.532 5.585 300,977 +0.01(+0.21%)
Jul 12, 2005 5.612 5.643 5.565 5.574 323,688 -0.03(-0.55%)
Jul 11, 2005 5.578 5.608 5.559 5.605 418,445 +0.05(+0.83%)
Jul 08, 2005 5.562 5.593 5.532 5.559 339,089 +0.03(+0.48%)
Jul 07, 2005 5.539 5.547 5.505 5.532 161,844 +0.03(+0.56%)
Jul 06, 2005 5.478 5.528 5.474 5.501 263,388 +0.02(+0.42%)
Jul 05, 2005 5.516 5.528 5.467 5.478 441,416 -0.04(-0.69%)
Jul 01, 2005 5.470 5.524 5.467 5.516 252,163 +0.05(+0.84%)
Jun 30, 2005 5.524 5.536 5.470 5.470 413,224 -0.07(-1.24%)
Jun 29, 2005 5.543 5.562 5.528 5.539 450,292 +0.01(+0.21%)
Jun 28, 2005 5.547 5.555 5.509 5.528 316,901 -0.01(-0.21%)
Jun 27, 2005 5.497 5.555 5.478 5.539 377,723 +0.05(+0.98%)
Jun 24, 2005 5.459 5.505 5.436 5.486 405,393 +0.04(+0.77%)
Jun 23, 2005 5.474 5.497 5.421 5.444 366,237 -0.03(-0.49%)
Jun 22, 2005 5.432 5.470 5.413 5.470 589,425 +0.06(+1.06%)
Jun 21, 2005 5.359 5.436 5.344 5.413 853,336 +0.07(+1.29%)
Jun 20, 2005 5.344 5.375 5.317 5.344 889,620 +0.08(+1.45%)
Jun 17, 2005 5.206 5.271 5.187 5.267 151,141 +0.05(+0.88%)
Jun 16, 2005 5.183 5.221 5.175 5.221 140,177 +0.01(+0.15%)
Jun 15, 2005 5.229 5.236 5.183 5.214 135,479 -0.03(-0.51%)
Jun 14, 2005 5.287 5.302 5.214 5.241 179,594 -0.03(-0.51%)
Jun 13, 2005 5.306 5.321 5.237 5.267 210,658 -0.05(-1.01%)
Jun 10, 2005 5.298 5.331 5.287 5.321 137,306 -0.01(-0.22%)
Jun 09, 2005 5.325 5.359 5.306 5.333 125,559 -0.02(-0.29%)
Jun 08, 2005 5.356 5.375 5.325 5.348 189,253 -0.00(-0.07%)
Jun 07, 2005 5.325 5.363 5.306 5.352 262,344 +0.03(+0.65%)
Jun 06, 2005 5.317 5.344 5.313 5.317 165,237 -0.03(-0.50%)
Jun 03, 2005 5.363 5.382 5.313 5.344 301,760 -0.02(-0.36%)
Jun 02, 2005 5.348 5.375 5.325 5.363 275,135 -0.02(-0.43%)
Jun 01, 2005 5.356 5.401 5.325 5.386 147,486 +0.05(+0.86%)
May 31, 2005 5.348 5.363 5.306 5.340 188,209 +0.03(+0.58%)
May 27, 2005 5.298 5.340 5.284 5.310 190,036 +0.02(+0.29%)
May 26, 2005 5.287 5.344 5.271 5.294 230,758 -0.00(-0.07%)
May 25, 2005 5.294 5.325 5.267 5.298 160,016 +0.02(+0.44%)
May 24, 2005 5.237 5.325 5.237 5.275 182,466 +0.00(+0.00%)
May 23, 2005 5.252 5.283 5.210 5.275 173,068 +0.01(+0.15%)
May 20, 2005 5.267 5.306 5.248 5.267 133,390 -0.01(-0.15%)
May 19, 2005 5.264 5.302 5.252 5.275 155,057 +0.01(+0.15%)
May 18, 2005 5.229 5.267 5.210 5.267 179,333 +0.05(+1.03%)
May 17, 2005 5.256 5.264 5.198 5.214 174,896 -0.03(-0.57%)
May 16, 2005 5.241 5.283 5.233 5.244 179,333 -0.03(-0.52%)
May 13, 2005 5.306 5.306 5.244 5.271 165,759 -0.03(-0.65%)
May 12, 2005 5.287 5.325 5.267 5.306 54,818 -0.04(-0.72%)
May 11, 2005 5.325 5.371 5.306 5.344 130,780 +0.01(+0.22%)
May 10, 2005 5.333 5.363 5.310 5.333 88,753 -0.01(-0.22%)
May 09, 2005 5.294 5.356 5.289 5.344 119,294 +0.02(+0.36%)
May 06, 2005 5.252 5.325 5.241 5.325 123,210 +0.06(+1.09%)
May 05, 2005 5.287 5.306 5.248 5.267 115,379 -0.02(-0.36%)
May 04, 2005 5.248 5.306 5.225 5.287 84,315 +0.00(+0.00%)
May 03, 2005 5.279 5.300 5.229 5.287 102,849 +0.04(+0.73%)
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.