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 (%)
Jul 31, 2003 5.400 5.400 5.273 5.354 284,910 -0.05(-0.86%)
Jul 30, 2003 5.254 5.400 5.254 5.400 220,876 +0.12(+2.19%)
Jul 29, 2003 5.396 5.396 5.265 5.285 360,868 -0.14(-2.56%)
Jul 28, 2003 5.423 5.431 5.396 5.423 214,654 -0.02(-0.28%)
Jul 25, 2003 5.458 5.481 5.420 5.439 241,616 -0.03(-0.56%)
Jul 24, 2003 5.497 5.516 5.466 5.470 200,137 -0.02(-0.28%)
Jul 23, 2003 5.497 5.512 5.423 5.485 203,248 +0.04(+0.71%)
Jul 22, 2003 5.458 5.477 5.339 5.447 521,860 -0.03(-0.56%)
Jul 21, 2003 5.555 5.555 5.458 5.477 255,615 -0.08(-1.39%)
Jul 18, 2003 5.466 5.555 5.466 5.555 205,581 +0.05(+0.91%)
Jul 17, 2003 5.558 5.558 5.447 5.504 527,822 -0.07(-1.25%)
Jul 16, 2003 5.655 5.655 5.574 5.574 266,503 -0.06(-1.10%)
Jul 15, 2003 5.686 5.709 5.593 5.636 318,871 -0.06(-1.08%)
Jul 14, 2003 5.778 5.782 5.659 5.697 303,835 -0.08(-1.40%)
Jul 11, 2003 5.759 5.821 5.747 5.778 199,618 -0.04(-0.66%)
Jul 10, 2003 5.778 5.817 5.771 5.817 194,174 +0.01(+0.20%)
Jul 09, 2003 5.732 5.805 5.724 5.805 313,167 +0.03(+0.60%)
Jul 08, 2003 5.755 5.786 5.720 5.771 361,646 -0.01(-0.13%)
Jul 07, 2003 5.786 5.821 5.759 5.778 268,318 +0.00(+0.00%)
Jul 03, 2003 5.809 5.836 5.778 5.778 155,287 -0.07(-1.12%)
Jul 02, 2003 5.825 5.848 5.794 5.844 186,656 +0.02(+0.40%)
Jul 01, 2003 5.825 5.836 5.801 5.821 258,207 -0.00(-0.07%)
Jun 30, 2003 5.809 5.825 5.767 5.825 233,320 +0.05(+0.94%)
Jun 27, 2003 5.782 5.794 5.755 5.771 184,323 +0.01(+0.13%)
Jun 26, 2003 5.755 5.805 5.740 5.763 276,095 +0.00(+0.00%)
Jun 25, 2003 5.747 5.771 5.720 5.763 202,988 +0.02(+0.27%)
Jun 24, 2003 5.763 5.767 5.724 5.747 245,504 +0.02(+0.34%)
Jun 23, 2003 5.786 5.798 5.728 5.728 299,946 -0.06(-1.07%)
Jun 20, 2003 5.790 5.817 5.755 5.790 311,612 -0.03(-0.60%)
Jun 19, 2003 5.886 5.886 5.790 5.825 327,426 -0.05(-0.85%)
Jun 18, 2003 5.875 5.879 5.836 5.875 229,431 +0.02(+0.33%)
Jun 17, 2003 5.902 5.913 5.825 5.855 328,204 -0.05(-0.78%)
Jun 16, 2003 5.909 5.956 5.886 5.902 209,729 -0.04(-0.65%)
Jun 13, 2003 5.921 5.960 5.894 5.940 261,578 +0.02(+0.26%)
Jun 12, 2003 5.890 5.944 5.879 5.925 216,210 -0.02(-0.32%)
Jun 11, 2003 5.944 5.975 5.925 5.944 319,908 +0.00(+0.06%)
Jun 10, 2003 5.913 5.944 5.898 5.940 252,245 +0.04(+0.65%)
Jun 09, 2003 5.882 5.921 5.863 5.902 172,397 +0.03(+0.46%)
Jun 06, 2003 5.902 5.933 5.859 5.875 264,170 -0.04(-0.65%)
Jun 05, 2003 5.906 5.929 5.882 5.913 240,060 +0.00(+0.00%)
Jun 04, 2003 5.929 5.940 5.906 5.913 221,654 -0.02(-0.26%)
Jun 03, 2003 5.882 5.929 5.855 5.929 197,026 +0.07(+1.12%)
Jun 02, 2003 5.875 5.898 5.844 5.863 214,395 +0.00(+0.07%)
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%)
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.