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 30, 2003 5.840 5.859 5.817 5.859 219,580 +0.02(+0.33%)
May 29, 2003 5.771 5.840 5.767 5.840 162,028 +0.07(+1.27%)
May 28, 2003 5.717 5.794 5.717 5.767 211,543 +0.04(+0.74%)
May 27, 2003 5.655 5.740 5.655 5.724 507,601 +0.02(+0.27%)
May 23, 2003 5.732 5.763 5.709 5.709 243,949 -0.02(-0.27%)
May 22, 2003 5.690 5.724 5.686 5.724 241,097 +0.05(+0.82%)
May 21, 2003 5.686 5.717 5.674 5.678 400,533 -0.05(-0.94%)
May 20, 2003 5.663 5.755 5.663 5.732 352,573 +0.04(+0.75%)
May 19, 2003 5.628 5.720 5.628 5.690 456,271 -0.04(-0.67%)
May 16, 2003 5.724 5.771 5.709 5.728 277,392 -0.03(-0.60%)
May 15, 2003 5.747 5.774 5.728 5.763 192,878 +0.02(+0.27%)
May 14, 2003 5.782 5.786 5.736 5.747 267,540 -0.02(-0.27%)
May 13, 2003 5.786 5.840 5.751 5.763 251,467 -0.04(-0.66%)
May 12, 2003 5.774 5.882 5.767 5.801 401,311 +0.01(+0.13%)
May 09, 2003 5.786 5.805 5.767 5.794 268,837 -0.00(-0.07%)
May 08, 2003 5.786 5.805 5.767 5.798 208,951 +0.03(+0.47%)
May 07, 2003 5.782 5.794 5.740 5.771 240,320 -0.01(-0.20%)
May 06, 2003 5.782 5.786 5.747 5.782 188,471 -0.00(-0.07%)
May 05, 2003 5.782 5.786 5.755 5.786 201,951 +0.03(+0.47%)
May 02, 2003 5.778 5.786 5.755 5.759 277,910 -0.00(-0.07%)
May 01, 2003 5.747 5.786 5.747 5.763 214,395 +0.02(+0.40%)
Apr 30, 2003 5.732 5.744 5.713 5.740 174,990 +0.01(+0.20%)
Apr 29, 2003 5.736 5.736 5.705 5.728 201,692 -0.01(-0.13%)
Apr 28, 2003 5.736 5.736 5.705 5.736 169,027 +0.00(+0.00%)
Apr 25, 2003 5.690 5.736 5.647 5.736 193,915 +0.07(+1.16%)
Apr 24, 2003 5.693 5.709 5.620 5.670 221,654 -0.02(-0.41%)
Apr 23, 2003 5.728 5.740 5.693 5.693 231,246 -0.03(-0.61%)
Apr 22, 2003 5.744 5.744 5.690 5.728 226,839 +0.01(+0.13%)
Apr 21, 2003 5.724 5.751 5.709 5.720 145,436 -0.02(-0.34%)
Apr 17, 2003 5.728 5.755 5.709 5.740 233,838 +0.02(+0.34%)
Apr 16, 2003 5.674 5.724 5.674 5.720 177,323 +0.06(+1.02%)
Apr 15, 2003 5.663 5.701 5.655 5.663 167,731 -0.03(-0.47%)
Apr 14, 2003 5.720 5.736 5.674 5.690 177,323 -0.03(-0.47%)
Apr 11, 2003 5.693 5.728 5.686 5.717 117,697 -0.03(-0.54%)
Apr 10, 2003 5.728 5.747 5.705 5.747 167,990 +0.02(+0.34%)
Apr 09, 2003 5.720 5.744 5.709 5.728 117,956 +0.02(+0.27%)
Apr 08, 2003 5.690 5.736 5.670 5.713 165,916 +0.03(+0.47%)
Apr 07, 2003 5.690 5.690 5.651 5.686 99,550 -0.00(-0.07%)
Apr 04, 2003 5.616 5.690 5.616 5.690 123,659 +0.05(+0.82%)
Apr 03, 2003 5.659 5.666 5.616 5.643 177,064 -0.01(-0.14%)
Apr 02, 2003 5.678 5.678 5.612 5.651 183,804 -0.01(-0.20%)
Apr 01, 2003 5.647 5.678 5.616 5.663 195,211 +0.03(+0.55%)
Mar 31, 2003 5.593 5.651 5.543 5.632 174,731 +0.08(+1.53%)
Mar 28, 2003 5.547 5.582 5.535 5.547 144,917 +0.03(+0.56%)
Mar 27, 2003 5.516 5.566 5.501 5.516 127,548 -0.04(-0.69%)
Mar 26, 2003 5.593 5.593 5.535 5.555 206,358 -0.05(-0.96%)
Mar 25, 2003 5.539 5.612 5.535 5.609 309,797 +0.07(+1.25%)
Mar 24, 2003 5.582 5.593 5.539 5.539 242,653 -0.05(-0.97%)
Mar 21, 2003 5.612 5.647 5.562 5.593 290,613 -0.04(-0.68%)
Mar 20, 2003 5.632 5.651 5.612 5.632 192,100 -0.01(-0.14%)
Mar 19, 2003 5.632 5.651 5.605 5.639 166,176 +0.02(+0.41%)
Mar 18, 2003 5.624 5.643 5.593 5.616 169,805 +0.01(+0.21%)
Mar 17, 2003 5.597 5.666 5.578 5.605 206,618 -0.03(-0.48%)
Mar 14, 2003 5.666 5.670 5.601 5.632 203,507 -0.04(-0.68%)
Mar 13, 2003 5.720 5.720 5.643 5.670 297,872 -0.04(-0.68%)
Mar 12, 2003 5.717 5.728 5.659 5.709 240,060 -0.06(-1.00%)
Mar 11, 2003 5.728 5.767 5.693 5.767 251,986 +0.07(+1.29%)
Mar 10, 2003 5.701 5.744 5.678 5.693 244,727 +0.02(+0.41%)
Mar 07, 2003 5.674 5.767 5.670 5.670 208,173 -0.07(-1.14%)
Mar 06, 2003 5.728 5.759 5.659 5.736 198,581 +0.03(+0.47%)
Mar 05, 2003 5.709 5.744 5.655 5.709 210,247 +0.02(+0.34%)
Mar 04, 2003 5.616 5.705 5.609 5.690 141,806 +0.06(+1.03%)
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.