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 (%)
Oct 31, 2003 5.227 5.234 5.211 5.234 144,140 +0.01(+0.22%)
Oct 30, 2003 5.227 5.227 5.215 5.223 187,174 -0.01(-0.22%)
Oct 29, 2003 5.207 5.242 5.192 5.234 278,688 +0.03(+0.67%)
Oct 28, 2003 5.188 5.215 5.188 5.200 217,506 +0.02(+0.45%)
Oct 27, 2003 5.215 5.215 5.173 5.177 186,656 -0.04(-0.74%)
Oct 24, 2003 5.204 5.215 5.196 5.215 80,884 +0.01(+0.22%)
Oct 23, 2003 5.192 5.219 5.184 5.204 115,363 -0.00(-0.07%)
Oct 22, 2003 5.207 5.215 5.180 5.207 101,883 +0.02(+0.30%)
Oct 21, 2003 5.192 5.204 5.177 5.192 158,139 +0.02(+0.30%)
Oct 20, 2003 5.169 5.169 5.161 5.177 135,325 +0.00(+0.07%)
Oct 17, 2003 5.180 5.180 5.153 5.173 178,619 +0.00(+0.00%)
Oct 16, 2003 5.150 5.177 5.150 5.173 157,102 +0.00(+0.00%)
Oct 15, 2003 5.207 5.207 5.126 5.173 331,055 -0.03(-0.52%)
Oct 14, 2003 5.215 5.227 5.196 5.200 185,878 -0.07(-1.32%)
Oct 13, 2003 5.254 5.273 5.215 5.269 128,585 +0.02(+0.29%)
Oct 10, 2003 5.211 5.254 5.192 5.254 215,691 +0.00(+0.00%)
Oct 09, 2003 5.227 5.254 5.219 5.254 263,911 -0.00(-0.07%)
Oct 08, 2003 5.207 5.207 5.207 5.258 230,727 +0.05(+0.96%)
Oct 07, 2003 5.227 5.227 5.204 5.207 241,357 -0.01(-0.15%)
Oct 06, 2003 5.238 5.250 5.207 5.215 430,087 -0.06(-1.10%)
Oct 03, 2003 5.304 5.312 5.254 5.273 351,536 -0.06(-1.09%)
Oct 02, 2003 5.342 5.377 5.319 5.331 942,873 -0.11(-1.99%)
Oct 01, 2003 5.358 5.423 5.350 5.439 208,951 +0.06(+1.08%)
Sep 30, 2003 5.335 5.389 5.308 5.381 260,281 +0.05(+0.94%)
Sep 29, 2003 5.308 5.350 5.308 5.331 269,096 -0.02(-0.36%)
Sep 26, 2003 5.323 5.350 5.296 5.350 286,465 +0.01(+0.22%)
Sep 25, 2003 5.366 5.396 5.277 5.339 542,340 -0.04(-0.79%)
Sep 24, 2003 5.381 5.396 5.339 5.381 271,170 -0.04(-0.71%)
Sep 23, 2003 5.481 5.481 5.400 5.420 290,354 -0.10(-1.89%)
Sep 22, 2003 5.516 5.524 5.439 5.524 154,769 +0.00(+0.00%)
Sep 19, 2003 5.524 5.524 5.493 5.524 131,437 -0.02(-0.28%)
Sep 18, 2003 5.558 5.558 5.524 5.539 135,066 +0.00(+0.07%)
Sep 17, 2003 5.535 5.562 5.520 5.535 145,954 -0.02(-0.35%)
Sep 16, 2003 5.524 5.551 5.504 5.555 204,025 +0.03(+0.56%)
Sep 15, 2003 5.493 5.555 5.450 5.524 267,281 +0.05(+0.99%)
Sep 12, 2003 5.458 5.489 5.439 5.470 94,883 +0.00(+0.07%)
Sep 11, 2003 5.443 5.497 5.435 5.466 117,956 -0.02(-0.35%)
Sep 10, 2003 5.458 5.531 5.450 5.485 172,916 +0.03(+0.49%)
Sep 09, 2003 5.439 5.477 5.439 5.458 147,251 +0.02(+0.43%)
Sep 08, 2003 5.400 5.462 5.381 5.435 155,806 +0.05(+0.86%)
Sep 05, 2003 5.358 5.400 5.358 5.389 129,881 +0.03(+0.58%)
Sep 04, 2003 5.381 5.393 5.335 5.358 157,102 -0.02(-0.43%)
Sep 03, 2003 5.373 5.420 5.350 5.381 168,768 +0.03(+0.50%)
Sep 02, 2003 5.381 5.393 5.346 5.354 121,585 -0.03(-0.50%)
Aug 29, 2003 5.323 5.381 5.323 5.381 96,439 +0.03(+0.65%)
Aug 28, 2003 5.308 5.362 5.285 5.346 102,401 +0.06(+1.17%)
Aug 27, 2003 5.246 5.315 5.227 5.285 157,361 +0.04(+0.74%)
Aug 26, 2003 5.223 5.281 5.211 5.246 197,544 +0.01(+0.15%)
Aug 25, 2003 5.281 5.319 5.238 5.238 152,695 -0.07(-1.24%)
Aug 22, 2003 5.269 5.323 5.265 5.304 165,398 +0.01(+0.15%)
Aug 21, 2003 5.308 5.315 5.265 5.296 128,326 -0.01(-0.15%)
Aug 20, 2003 5.296 5.312 5.269 5.304 156,065 +0.00(+0.00%)
Aug 19, 2003 5.269 5.319 5.269 5.304 137,399 +0.03(+0.51%)
Aug 18, 2003 5.315 5.342 5.277 5.277 118,215 -0.05(-1.01%)
Aug 15, 2003 5.258 5.358 5.227 5.331 141,288 +0.07(+1.25%)
Aug 14, 2003 5.308 5.312 5.238 5.265 206,358 -0.03(-0.66%)
Aug 13, 2003 5.377 5.400 5.273 5.300 211,025 -0.13(-2.35%)
Aug 12, 2003 5.450 5.450 5.404 5.427 141,288 +0.01(+0.14%)
Aug 11, 2003 5.423 5.466 5.404 5.420 138,696 -0.03(-0.50%)
Aug 08, 2003 5.420 5.450 5.396 5.447 159,694 +0.05(+0.93%)
Aug 07, 2003 5.354 5.396 5.354 5.396 134,807 +0.05(+1.01%)
Aug 06, 2003 5.292 5.362 5.273 5.342 187,952 +0.04(+0.73%)
Aug 05, 2003 5.342 5.342 5.258 5.304 200,655 -0.02(-0.36%)
Aug 04, 2003 5.323 5.339 5.188 5.323 328,981 -0.01(-0.14%)
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.