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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.09 (-0.84%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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 (%)
May 28, 2004 5.061 5.076 5.015 5.030 135,325 -0.01(-0.15%)
May 27, 2004 5.084 5.308 5.015 5.038 191,841 +0.02(+0.46%)
May 26, 2004 5.007 5.026 4.991 5.015 164,620 +0.02(+0.39%)
May 25, 2004 4.988 4.995 4.961 4.995 223,209 +0.00(+0.08%)
May 24, 2004 4.988 4.991 4.957 4.991 145,436 +0.04(+0.86%)
May 21, 2004 4.957 4.976 4.937 4.949 223,469 -0.00(-0.08%)
May 20, 2004 4.957 4.972 4.937 4.953 148,028 +0.05(+0.94%)
May 19, 2004 4.918 4.945 4.907 4.907 194,952 -0.03(-0.55%)
May 18, 2004 4.914 4.941 4.883 4.934 255,097 +0.06(+1.19%)
May 17, 2004 4.887 4.910 4.860 4.876 173,694 +0.03(+0.56%)
May 14, 2004 4.833 4.895 4.822 4.849 159,176 +0.01(+0.16%)
May 13, 2004 4.814 4.918 4.814 4.841 245,504 +0.00(+0.00%)
May 12, 2004 4.845 4.910 4.818 4.841 183,804 -0.08(-1.57%)
May 11, 2004 4.864 4.918 4.845 4.918 310,575 +0.07(+1.35%)
May 10, 2004 4.910 4.910 4.841 4.853 309,538 -0.03(-0.63%)
May 07, 2004 4.995 4.995 4.764 4.883 335,722 -0.13(-2.62%)
May 06, 2004 5.042 5.065 4.984 5.015 213,358 -0.05(-0.91%)
May 05, 2004 5.072 5.092 5.042 5.061 237,727 -0.02(-0.38%)
May 04, 2004 5.150 5.169 5.061 5.080 151,399 +0.00(+0.00%)
May 03, 2004 5.053 5.111 5.049 5.080 238,246 +0.03(+0.61%)
Apr 30, 2004 5.080 5.084 5.003 5.049 131,437 +0.02(+0.38%)
Apr 29, 2004 5.038 5.038 4.984 5.030 291,650 +0.02(+0.38%)
Apr 28, 2004 5.057 5.084 4.991 5.011 414,273 -0.06(-1.22%)
Apr 27, 2004 5.080 5.092 5.053 5.072 296,576 +0.02(+0.38%)
Apr 26, 2004 5.049 5.099 5.034 5.053 260,541 +0.02(+0.46%)
Apr 23, 2004 5.126 5.169 5.018 5.030 305,390 -0.08(-1.51%)
Apr 22, 2004 5.072 5.138 5.057 5.107 176,286 +0.05(+0.99%)
Apr 21, 2004 5.142 5.142 5.034 5.057 362,165 -0.05(-0.91%)
Apr 20, 2004 5.219 5.223 5.022 5.103 226,061 -0.10(-1.93%)
Apr 19, 2004 5.157 5.238 5.130 5.204 199,359 +0.05(+0.97%)
Apr 16, 2004 5.115 5.153 5.115 5.153 145,436 +0.05(+1.06%)
Apr 15, 2004 5.180 5.184 5.099 5.099 228,135 -0.04(-0.83%)
Apr 14, 2004 5.134 5.246 5.123 5.142 256,393 +0.01(+0.15%)
Apr 13, 2004 5.250 5.269 5.123 5.134 314,204 -0.19(-3.55%)
Apr 12, 2004 5.389 5.396 5.304 5.323 156,065 -0.04(-0.72%)
Apr 08, 2004 5.381 5.381 5.319 5.362 136,362 +0.05(+0.94%)
Apr 07, 2004 5.385 5.393 5.296 5.312 86,847 -0.03(-0.58%)
Apr 06, 2004 5.389 5.389 5.285 5.342 132,474 -0.05(-0.86%)
Apr 05, 2004 5.501 5.501 5.312 5.389 299,427 -0.13(-2.31%)
Apr 02, 2004 5.570 5.570 5.470 5.516 216,210 -0.05(-0.97%)
Apr 01, 2004 5.574 5.574 5.531 5.570 180,693 +0.02(+0.35%)
Mar 31, 2004 5.535 5.551 5.508 5.551 230,209 +0.04(+0.77%)
Mar 30, 2004 5.528 5.531 5.485 5.508 216,210 -0.01(-0.14%)
Mar 29, 2004 5.551 5.551 5.477 5.516 243,171 -0.02(-0.28%)
Mar 26, 2004 5.508 5.547 5.485 5.531 233,061 +0.02(+0.42%)
Mar 25, 2004 5.562 5.562 5.493 5.508 375,905 -0.00(-0.07%)
Mar 24, 2004 5.547 5.551 5.493 5.512 236,431 -0.03(-0.49%)
Mar 23, 2004 5.528 5.555 5.477 5.539 300,464 +0.03(+0.63%)
Mar 22, 2004 5.497 5.528 5.477 5.504 144,399 +0.00(+0.07%)
Mar 19, 2004 5.555 5.555 5.485 5.501 170,323 -0.07(-1.25%)
Mar 18, 2004 5.570 5.574 5.543 5.570 163,842 +0.02(+0.28%)
Mar 17, 2004 5.516 5.574 5.516 5.555 167,472 +0.03(+0.49%)
Mar 16, 2004 5.566 5.585 5.501 5.528 235,653 -0.00(-0.07%)
Mar 15, 2004 5.570 5.585 5.531 5.531 198,322 -0.02(-0.42%)
Mar 12, 2004 5.582 5.585 5.539 5.555 167,990 +0.00(+0.00%)
Mar 11, 2004 5.547 5.578 5.535 5.555 156,065 -0.04(-0.69%)
Mar 10, 2004 5.589 5.593 5.566 5.593 244,727 +0.04(+0.76%)
Mar 09, 2004 5.574 5.585 5.524 5.551 144,658 +0.00(+0.00%)
Mar 08, 2004 5.562 5.562 5.524 5.551 182,249 +0.03(+0.56%)
Mar 05, 2004 5.493 5.547 5.493 5.520 234,098 +0.03(+0.63%)
Mar 04, 2004 5.477 5.504 5.462 5.485 136,103 +0.01(+0.14%)
Mar 03, 2004 5.497 5.508 5.466 5.477 101,883 +0.00(+0.00%)
Mar 02, 2004 5.508 5.508 5.458 5.477 172,657 -0.02(-0.28%)
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.