Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
4.789
4.792
4.743
4.769
96,845
-0.01(-0.16%)
May 30, 2006
4.789
4.835
4.750
4.777
134,174
-0.04(-0.87%)
May 26, 2006
4.869
4.869
4.812
4.819
92,668
-0.05(-0.95%)
May 25, 2006
4.785
4.865
4.781
4.865
95,279
+0.06(+1.20%)
May 24, 2006
4.808
4.846
4.758
4.808
163,671
+0.00(+0.00%)
May 23, 2006
4.754
4.846
4.754
4.808
126,864
+0.04(+0.80%)
May 22, 2006
4.727
4.769
4.720
4.769
156,884
+0.03(+0.65%)
May 19, 2006
4.720
4.758
4.720
4.739
71,785
-0.00(-0.08%)
May 18, 2006
4.723
4.754
4.720
4.743
101,544
+0.02(+0.41%)
May 17, 2006
4.792
4.792
4.704
4.723
140,961
-0.05(-1.04%)
May 16, 2006
4.727
4.835
4.727
4.773
256,079
+0.03(+0.56%)
May 15, 2006
4.716
4.762
4.716
4.746
151,663
+0.02(+0.49%)
May 12, 2006
4.769
4.808
4.723
4.723
162,627
-0.06(-1.28%)
May 11, 2006
4.789
4.815
4.769
4.785
149,836
-0.04(-0.79%)
May 10, 2006
4.808
4.846
4.796
4.823
113,812
+0.02(+0.32%)
May 09, 2006
4.808
4.850
4.792
4.808
119,033
+0.01(+0.16%)
May 08, 2006
4.838
4.858
4.792
4.800
180,377
-0.03(-0.56%)
May 05, 2006
4.808
4.827
4.781
4.827
101,805
+0.01(+0.24%)
May 04, 2006
4.846
4.865
4.773
4.815
247,203
-0.03(-0.63%)
May 03, 2006
4.865
4.923
4.846
4.846
110,158
-0.02(-0.32%)
May 02, 2006
4.992
4.992
4.861
4.861
147,225
-0.09(-1.86%)
May 01, 2006
4.892
4.995
4.888
4.953
144,876
+0.05(+0.94%)
Apr 28, 2006
4.926
4.976
4.883
4.907
110,419
+0.00(+0.00%)
Apr 27, 2006
4.903
4.949
4.881
4.907
124,776
-0.03(-0.70%)
Apr 26, 2006
4.850
5.007
4.850
4.942
211,180
+0.05(+1.10%)
Apr 25, 2006
4.865
4.911
4.846
4.888
121,122
+0.02(+0.31%)
Apr 24, 2006
4.854
4.919
4.846
4.873
165,759
-0.00(-0.08%)
Apr 21, 2006
4.896
4.900
4.850
4.877
99,716
-0.00(-0.08%)
Apr 20, 2006
4.850
4.888
4.846
4.880
116,945
-0.00(-0.08%)
Apr 19, 2006
4.858
4.900
4.831
4.884
134,435
-0.00(-0.08%)
Apr 18, 2006
4.731
4.957
4.727
4.888
256,862
+0.10(+2.00%)
Apr 17, 2006
4.884
4.896
4.769
4.792
208,831
-0.11(-2.27%)
Apr 13, 2006
4.988
4.976
4.815
4.903
216,662
-0.08(-1.69%)
Apr 12, 2006
4.942
4.995
4.923
4.988
247,464
+0.05(+0.93%)
Apr 11, 2006
4.942
4.999
4.926
4.942
84,576
-0.02(-0.39%)
Apr 10, 2006
4.957
5.018
4.942
4.961
94,496
-0.02(-0.31%)
Apr 07, 2006
4.995
5.026
4.976
4.976
202,044
-0.04(-0.76%)
Apr 06, 2006
4.980
5.045
4.980
5.015
81,444
+0.02(+0.46%)
Apr 05, 2006
4.984
5.045
4.984
4.992
73,612
-0.03(-0.61%)
Apr 04, 2006
5.053
5.053
4.995
5.022
131,824
+0.00(+0.08%)
Apr 03, 2006
4.965
5.038
4.961
5.018
217,967
+0.07(+1.31%)
Mar 31, 2006
4.999
5.038
4.953
4.953
206,742
-0.03(-0.54%)
Mar 30, 2006
5.049
5.053
4.972
4.980
171,502
-0.06(-1.14%)
Mar 29, 2006
5.041
5.057
5.018
5.038
132,607
-0.02(-0.38%)
Mar 28, 2006
5.095
5.107
5.038
5.057
118,772
-0.05(-0.90%)
Mar 27, 2006
5.057
5.133
5.057
5.103
91,624
+0.02(+0.38%)
Mar 24, 2006
5.061
5.133
5.061
5.084
137,828
+0.00(+0.08%)
Mar 23, 2006
5.049
5.099
5.049
5.080
140,438
+0.02(+0.30%)
Mar 22, 2006
5.041
5.087
5.041
5.064
91,363
+0.02(+0.46%)
Mar 21, 2006
5.045
5.091
5.038
5.041
151,663
-0.03(-0.60%)
Mar 20, 2006
5.107
5.144
5.057
5.072
115,640
-0.05(-1.05%)
Mar 17, 2006
5.076
5.133
5.064
5.126
133,390
+0.02(+0.45%)
Mar 16, 2006
5.026
5.126
5.024
5.103
129,214
+0.06(+1.22%)
Mar 15, 2006
5.026
5.041
5.018
5.041
121,644
-0.01(-0.15%)
Mar 14, 2006
5.045
5.057
5.026
5.049
136,001
-0.00(-0.08%)
Mar 13, 2006
5.041
5.095
5.041
5.053
162,366
-0.02(-0.38%)
Mar 10, 2006
5.049
5.076
5.026
5.072
94,757
+0.05(+0.91%)
Mar 09, 2006
5.018
5.080
5.000
5.026
125,298
-0.00(-0.08%)
Mar 08, 2006
5.049
5.092
4.984
5.030
196,040
-0.05(-0.91%)
Mar 07, 2006
5.126
5.130
5.076
5.076
136,523
-0.06(-1.19%)
Mar 06, 2006
5.172
5.187
5.122
5.137
123,732
-0.03(-0.67%)
Mar 03, 2006
5.183
5.193
5.164
5.172
158,189
-0.02(-0.37%)
Mar 02, 2006
5.172
5.198
5.168
5.191
100,499
+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
.