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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 5.323 5.323 5.281 5.315 250,430 -0.01(-0.14%)
Sep 29, 2004 5.342 5.342 5.304 5.323 411,162 -0.01(-0.22%)
Sep 28, 2004 5.377 5.377 5.335 5.335 290,354 -0.02(-0.29%)
Sep 27, 2004 5.396 5.400 5.327 5.350 242,912 -0.02(-0.43%)
Sep 24, 2004 5.396 5.400 5.369 5.373 166,435 -0.00(-0.07%)
Sep 23, 2004 5.396 5.400 5.373 5.377 127,289 -0.00(-0.07%)
Sep 22, 2004 5.396 5.396 5.373 5.381 143,621 -0.01(-0.14%)
Sep 21, 2004 5.393 5.396 5.362 5.389 226,839 +0.00(+0.00%)
Sep 20, 2004 5.358 5.393 5.350 5.389 171,879 +0.03(+0.56%)
Sep 17, 2004 5.358 5.377 5.350 5.359 121,326 +0.00(+0.01%)
Sep 16, 2004 5.331 5.362 5.327 5.358 180,693 +0.01(+0.14%)
Sep 15, 2004 5.342 5.362 5.319 5.350 146,991 +0.00(+0.07%)
Sep 14, 2004 5.373 5.381 5.319 5.346 148,288 +0.01(+0.14%)
Sep 13, 2004 5.358 5.373 5.331 5.339 103,179 -0.03(-0.50%)
Sep 10, 2004 5.377 5.393 5.346 5.366 195,470 +0.02(+0.36%)
Sep 09, 2004 5.389 5.393 5.342 5.346 101,364 -0.02(-0.29%)
Sep 08, 2004 5.366 5.377 5.350 5.362 158,398 -0.02(-0.29%)
Sep 07, 2004 5.369 5.396 5.335 5.377 122,363 +0.03(+0.50%)
Sep 03, 2004 5.385 5.385 5.323 5.350 113,030 -0.03(-0.64%)
Sep 02, 2004 5.369 5.396 5.354 5.385 155,546 +0.02(+0.29%)
Sep 01, 2004 5.354 5.369 5.323 5.369 153,473 +0.05(+0.94%)
Aug 31, 2004 5.323 5.339 5.296 5.319 160,472 +0.01(+0.22%)
Aug 30, 2004 5.315 5.319 5.292 5.308 71,292 +0.02(+0.29%)
Aug 27, 2004 5.319 5.319 5.281 5.292 94,883 -0.02(-0.29%)
Aug 26, 2004 5.254 5.308 5.254 5.308 128,844 +0.03(+0.66%)
Aug 25, 2004 5.296 5.300 5.254 5.273 123,141 +0.01(+0.22%)
Aug 24, 2004 5.304 5.304 5.234 5.261 211,025 -0.01(-0.15%)
Aug 23, 2004 5.246 5.292 5.215 5.269 130,659 +0.00(+0.07%)
Aug 20, 2004 5.308 5.308 5.250 5.265 137,918 -0.02(-0.29%)
Aug 19, 2004 5.281 5.288 5.246 5.281 153,213 +0.03(+0.51%)
Aug 18, 2004 5.285 5.288 5.250 5.254 118,734 -0.02(-0.44%)
Aug 17, 2004 5.234 5.277 5.234 5.277 110,438 +0.00(+0.07%)
Aug 16, 2004 5.285 5.285 5.242 5.273 166,694 +0.00(+0.07%)
Aug 13, 2004 5.288 5.296 5.254 5.269 162,028 +0.01(+0.15%)
Aug 12, 2004 5.277 5.296 5.238 5.261 172,916 -0.02(-0.44%)
Aug 11, 2004 5.300 5.300 5.265 5.285 163,065 +0.01(+0.22%)
Aug 10, 2004 5.258 5.300 5.234 5.273 153,473 +0.02(+0.37%)
Aug 09, 2004 5.238 5.273 5.238 5.254 129,881 +0.01(+0.22%)
Aug 06, 2004 5.242 5.265 5.238 5.242 164,879 +0.01(+0.15%)
Aug 05, 2004 5.231 5.250 5.231 5.234 113,030 -0.01(-0.22%)
Aug 04, 2004 5.250 5.261 5.223 5.246 164,361 +0.01(+0.15%)
Aug 03, 2004 5.211 5.246 5.211 5.238 163,583 +0.02(+0.37%)
Aug 02, 2004 5.196 5.238 5.196 5.219 182,767 +0.01(+0.22%)
Jul 30, 2004 5.215 5.227 5.196 5.207 92,291 +0.01(+0.15%)
Jul 29, 2004 5.192 5.200 5.169 5.200 78,032 +0.02(+0.45%)
Jul 28, 2004 5.099 5.177 5.099 5.177 138,436 +0.02(+0.37%)
Jul 27, 2004 5.169 5.169 5.126 5.157 160,213 +0.01(+0.15%)
Jul 26, 2004 5.184 5.184 5.123 5.150 154,769 -0.02(-0.37%)
Jul 23, 2004 5.180 5.180 5.142 5.169 75,440 +0.02(+0.37%)
Jul 22, 2004 5.146 5.161 5.111 5.150 150,880 +0.02(+0.30%)
Jul 21, 2004 5.161 5.169 5.115 5.134 126,511 -0.03(-0.52%)
Jul 20, 2004 5.188 5.188 5.134 5.161 174,990 +0.01(+0.22%)
Jul 19, 2004 5.180 5.180 5.092 5.150 211,803 +0.01(+0.15%)
Jul 16, 2004 5.142 5.146 5.123 5.142 176,805 +0.01(+0.15%)
Jul 15, 2004 5.111 5.146 5.057 5.134 191,063 +0.01(+0.23%)
Jul 14, 2004 5.173 5.173 5.123 5.123 158,917 -0.04(-0.82%)
Jul 13, 2004 5.165 5.177 5.130 5.165 135,066 -0.02(-0.45%)
Jul 12, 2004 5.119 5.188 5.119 5.188 143,103 +0.05(+0.98%)
Jul 09, 2004 5.150 5.150 5.115 5.138 84,254 +0.00(+0.08%)
Jul 08, 2004 5.080 5.142 5.076 5.134 166,176 +0.02(+0.45%)
Jul 07, 2004 5.092 5.119 5.092 5.111 135,585 +0.00(+0.00%)
Jul 06, 2004 5.107 5.111 5.076 5.111 148,806 +0.00(+0.08%)
Jul 02, 2004 5.042 5.111 5.042 5.107 145,436 +0.08(+1.53%)
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.