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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 5.775 5.787 5.756 5.783 173,684 +0.01(+0.20%)
Apr 29, 2003 5.779 5.779 5.748 5.771 200,187 -0.01(-0.13%)
Apr 28, 2003 5.779 5.779 5.748 5.779 167,766 +0.00(+0.00%)
Apr 25, 2003 5.732 5.779 5.690 5.779 192,468 +0.07(+1.16%)
Apr 24, 2003 5.736 5.752 5.662 5.713 220,000 -0.02(-0.41%)
Apr 23, 2003 5.771 5.783 5.736 5.736 229,521 -0.03(-0.61%)
Apr 22, 2003 5.787 5.787 5.732 5.771 225,146 +0.01(+0.13%)
Apr 21, 2003 5.767 5.795 5.752 5.763 144,351 -0.02(-0.34%)
Apr 17, 2003 5.771 5.798 5.752 5.783 232,094 +0.02(+0.34%)
Apr 16, 2003 5.717 5.767 5.717 5.763 176,000 +0.06(+1.02%)
Apr 15, 2003 5.705 5.744 5.697 5.705 166,479 -0.03(-0.47%)
Apr 14, 2003 5.763 5.779 5.717 5.732 176,000 -0.03(-0.47%)
Apr 11, 2003 5.736 5.771 5.728 5.760 116,819 -0.03(-0.54%)
Apr 10, 2003 5.771 5.791 5.748 5.791 166,737 +0.02(+0.34%)
Apr 09, 2003 5.763 5.787 5.752 5.771 117,076 +0.02(+0.27%)
Apr 08, 2003 5.732 5.779 5.713 5.756 164,678 +0.03(+0.47%)
Apr 07, 2003 5.732 5.732 5.694 5.728 98,807 -0.00(-0.07%)
Apr 04, 2003 5.659 5.732 5.659 5.732 122,737 +0.05(+0.82%)
Apr 03, 2003 5.701 5.709 5.659 5.686 175,743 -0.01(-0.14%)
Apr 02, 2003 5.721 5.721 5.655 5.694 182,433 -0.01(-0.20%)
Apr 01, 2003 5.690 5.721 5.659 5.705 193,754 +0.03(+0.55%)
Mar 31, 2003 5.635 5.694 5.585 5.674 173,427 +0.09(+1.53%)
Mar 28, 2003 5.589 5.624 5.577 5.589 143,836 +0.03(+0.56%)
Mar 27, 2003 5.557 5.608 5.542 5.557 126,596 -0.04(-0.69%)
Mar 26, 2003 5.635 5.635 5.577 5.596 204,819 -0.05(-0.96%)
Mar 25, 2003 5.581 5.655 5.577 5.651 307,486 +0.07(+1.25%)
Mar 24, 2003 5.624 5.635 5.581 5.581 240,842 -0.05(-0.97%)
Mar 21, 2003 5.655 5.690 5.604 5.635 288,445 -0.04(-0.69%)
Mar 20, 2003 5.674 5.694 5.655 5.674 190,667 -0.01(-0.14%)
Mar 19, 2003 5.674 5.694 5.647 5.682 164,936 +0.02(+0.41%)
Mar 18, 2003 5.666 5.686 5.635 5.659 168,538 +0.01(+0.21%)
Mar 17, 2003 5.639 5.709 5.620 5.647 205,076 -0.03(-0.48%)
Mar 14, 2003 5.709 5.713 5.643 5.674 201,988 -0.04(-0.68%)
Mar 13, 2003 5.763 5.763 5.686 5.713 295,649 -0.04(-0.68%)
Mar 12, 2003 5.760 5.771 5.701 5.752 238,269 -0.06(-1.00%)
Mar 11, 2003 5.771 5.810 5.736 5.810 250,105 +0.07(+1.29%)
Mar 10, 2003 5.744 5.787 5.721 5.736 242,901 +0.02(+0.41%)
Mar 07, 2003 5.717 5.810 5.713 5.713 206,620 -0.07(-1.14%)
Mar 06, 2003 5.771 5.802 5.701 5.779 197,099 +0.03(+0.47%)
Mar 05, 2003 5.752 5.787 5.697 5.752 208,678 +0.02(+0.34%)
Mar 04, 2003 5.659 5.748 5.651 5.732 140,748 +0.06(+1.03%)
Mar 03, 2003 5.694 5.740 5.647 5.674 258,339 +0.02(+0.34%)
Feb 28, 2003 5.732 5.732 5.643 5.655 211,509 -0.03(-0.55%)
Feb 27, 2003 5.655 5.713 5.635 5.686 171,883 +0.05(+0.90%)
Feb 26, 2003 5.596 5.694 5.596 5.635 182,690 +0.02(+0.42%)
Feb 25, 2003 5.655 5.694 5.557 5.612 216,398 -0.04(-0.76%)
Feb 24, 2003 5.635 5.666 5.581 5.655 236,725 +0.05(+0.83%)
Feb 21, 2003 5.748 5.756 5.608 5.608 179,602 -0.12(-2.17%)
Feb 20, 2003 5.666 5.748 5.659 5.732 233,380 +0.02(+0.41%)
Feb 19, 2003 5.651 5.740 5.635 5.709 270,948 +0.05(+0.96%)
Feb 18, 2003 5.666 5.694 5.635 5.655 226,433 +0.00(+0.00%)
Feb 14, 2003 5.616 5.713 5.616 5.655 166,222 +0.01(+0.21%)
Feb 13, 2003 5.612 5.678 5.604 5.643 139,719 +0.07(+1.18%)
Feb 12, 2003 5.732 5.736 5.565 5.577 289,989 -0.14(-2.38%)
Feb 11, 2003 5.697 5.748 5.674 5.713 231,322 +0.03(+0.55%)
Feb 10, 2003 5.701 5.732 5.340 5.682 217,170 -0.02(-0.34%)
Feb 07, 2003 5.666 5.721 5.604 5.701 369,755 +0.06(+1.10%)
Feb 06, 2003 5.616 5.674 5.616 5.639 161,591 +0.02(+0.42%)
Feb 05, 2003 5.616 5.666 5.600 5.616 150,526 +0.02(+0.28%)
Feb 04, 2003 5.631 5.670 5.577 5.600 318,807 +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.