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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 4.822 4.826 4.775 4.802 96,179 -0.01(-0.16%)
May 30, 2006 4.822 4.868 4.783 4.810 133,251 -0.04(-0.87%)
May 26, 2006 4.903 4.903 4.845 4.853 92,031 -0.05(-0.94%)
May 25, 2006 4.818 4.899 4.814 4.899 94,624 +0.06(+1.20%)
May 24, 2006 4.841 4.880 4.791 4.841 162,546 +0.00(+0.00%)
May 23, 2006 4.787 4.880 4.787 4.841 125,993 +0.04(+0.80%)
May 22, 2006 4.760 4.802 4.752 4.802 155,806 +0.03(+0.65%)
May 19, 2006 4.752 4.791 4.752 4.772 71,292 -0.00(-0.08%)
May 18, 2006 4.756 4.787 4.752 4.775 100,846 +0.02(+0.41%)
May 17, 2006 4.826 4.826 4.737 4.756 139,992 -0.05(-1.04%)
May 16, 2006 4.760 4.868 4.760 4.806 254,319 +0.03(+0.57%)
May 15, 2006 4.748 4.795 4.748 4.779 150,621 +0.02(+0.49%)
May 12, 2006 4.802 4.841 4.756 4.756 161,509 -0.06(-1.28%)
May 11, 2006 4.822 4.849 4.802 4.818 148,806 -0.04(-0.79%)
May 10, 2006 4.841 4.880 4.829 4.856 113,030 +0.02(+0.32%)
May 09, 2006 4.841 4.883 4.826 4.841 118,215 +0.01(+0.16%)
May 08, 2006 4.872 4.891 4.826 4.833 179,138 -0.03(-0.56%)
May 05, 2006 4.841 4.860 4.814 4.860 101,105 +0.01(+0.24%)
May 04, 2006 4.880 4.899 4.806 4.849 245,504 -0.03(-0.63%)
May 03, 2006 4.899 4.957 4.880 4.880 109,401 -0.02(-0.32%)
May 02, 2006 5.026 5.026 4.895 4.895 146,214 -0.09(-1.86%)
May 01, 2006 4.926 5.030 4.922 4.988 143,880 +0.05(+0.94%)
Apr 28, 2006 4.961 5.011 4.917 4.941 109,660 +0.00(+0.00%)
Apr 27, 2006 4.937 4.984 4.915 4.941 123,919 -0.03(-0.70%)
Apr 26, 2006 4.883 5.042 4.883 4.976 209,729 +0.05(+1.10%)
Apr 25, 2006 4.899 4.945 4.880 4.922 120,289 +0.02(+0.31%)
Apr 24, 2006 4.887 4.953 4.880 4.907 164,620 -0.00(-0.08%)
Apr 21, 2006 4.930 4.934 4.883 4.910 99,031 -0.00(-0.08%)
Apr 20, 2006 4.883 4.922 4.880 4.914 116,141 -0.00(-0.08%)
Apr 19, 2006 4.891 4.934 4.864 4.918 133,511 -0.00(-0.08%)
Apr 18, 2006 4.764 4.991 4.760 4.922 255,097 +0.10(+2.00%)
Apr 17, 2006 4.918 4.930 4.802 4.826 207,395 -0.11(-2.27%)
Apr 13, 2006 5.022 5.011 4.849 4.937 215,173 -0.08(-1.69%)
Apr 12, 2006 4.976 5.030 4.957 5.022 245,764 +0.05(+0.93%)
Apr 11, 2006 4.976 5.034 4.961 4.976 83,995 -0.02(-0.39%)
Apr 10, 2006 4.991 5.053 4.976 4.995 93,846 -0.02(-0.31%)
Apr 07, 2006 5.030 5.061 5.011 5.011 200,655 -0.04(-0.76%)
Apr 06, 2006 5.015 5.080 5.015 5.049 80,884 +0.02(+0.46%)
Apr 05, 2006 5.018 5.080 5.018 5.026 73,107 -0.03(-0.61%)
Apr 04, 2006 5.088 5.088 5.030 5.057 130,918 +0.00(+0.08%)
Apr 03, 2006 4.999 5.072 4.995 5.053 216,469 +0.07(+1.31%)
Mar 31, 2006 5.034 5.072 4.988 4.988 205,321 -0.03(-0.54%)
Mar 30, 2006 5.084 5.088 5.007 5.015 170,323 -0.06(-1.14%)
Mar 29, 2006 5.076 5.092 5.053 5.072 131,696 -0.02(-0.38%)
Mar 28, 2006 5.130 5.142 5.072 5.092 117,956 -0.05(-0.90%)
Mar 27, 2006 5.092 5.169 5.092 5.138 90,994 +0.02(+0.38%)
Mar 24, 2006 5.096 5.169 5.096 5.119 136,881 +0.00(+0.08%)
Mar 23, 2006 5.084 5.134 5.084 5.115 139,473 +0.02(+0.30%)
Mar 22, 2006 5.076 5.123 5.076 5.099 90,735 +0.02(+0.46%)
Mar 21, 2006 5.080 5.126 5.072 5.076 150,621 -0.03(-0.60%)
Mar 20, 2006 5.142 5.179 5.092 5.107 114,845 -0.05(-1.05%)
Mar 17, 2006 5.111 5.169 5.099 5.161 132,474 +0.02(+0.45%)
Mar 16, 2006 5.061 5.161 5.059 5.138 128,326 +0.06(+1.22%)
Mar 15, 2006 5.061 5.076 5.053 5.076 120,808 -0.01(-0.15%)
Mar 14, 2006 5.080 5.092 5.061 5.084 135,066 -0.00(-0.08%)
Mar 13, 2006 5.076 5.130 5.076 5.088 161,250 -0.02(-0.38%)
Mar 10, 2006 5.084 5.111 5.061 5.107 94,105 +0.05(+0.91%)
Mar 09, 2006 5.053 5.115 5.035 5.061 124,437 -0.00(-0.08%)
Mar 08, 2006 5.084 5.127 5.018 5.065 194,692 -0.05(-0.91%)
Mar 07, 2006 5.161 5.165 5.111 5.111 135,585 -0.06(-1.19%)
Mar 06, 2006 5.207 5.223 5.157 5.173 122,882 -0.03(-0.67%)
Mar 03, 2006 5.219 5.229 5.200 5.207 157,102 -0.02(-0.37%)
Mar 02, 2006 5.207 5.234 5.204 5.227 99,809 +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.