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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Oct 31, 2003 5.228 5.236 5.213 5.236 144,091 +0.01(+0.22%)
Oct 30, 2003 5.228 5.228 5.217 5.225 187,111 -0.01(-0.22%)
Oct 29, 2003 5.209 5.244 5.194 5.236 278,593 +0.03(+0.67%)
Oct 28, 2003 5.190 5.217 5.190 5.201 217,432 +0.02(+0.45%)
Oct 27, 2003 5.217 5.217 5.174 5.178 186,593 -0.04(-0.74%)
Oct 24, 2003 5.205 5.217 5.198 5.217 80,857 +0.01(+0.22%)
Oct 23, 2003 5.194 5.221 5.186 5.205 115,324 -0.00(-0.07%)
Oct 22, 2003 5.209 5.217 5.182 5.209 101,848 +0.02(+0.30%)
Oct 21, 2003 5.194 5.205 5.178 5.194 158,085 +0.02(+0.30%)
Oct 20, 2003 5.171 5.171 5.163 5.178 135,280 +0.00(+0.07%)
Oct 17, 2003 5.182 5.182 5.155 5.174 178,559 +0.00(+0.00%)
Oct 16, 2003 5.151 5.178 5.151 5.174 157,049 +0.00(+0.00%)
Oct 15, 2003 5.209 5.209 5.128 5.174 330,943 -0.03(-0.52%)
Oct 14, 2003 5.217 5.228 5.198 5.201 185,815 -0.07(-1.32%)
Oct 13, 2003 5.255 5.275 5.217 5.271 128,541 +0.02(+0.29%)
Oct 10, 2003 5.213 5.255 5.194 5.255 215,618 +0.00(+0.00%)
Oct 09, 2003 5.228 5.255 5.221 5.255 263,821 -0.00(-0.07%)
Oct 08, 2003 5.209 5.209 5.209 5.259 230,649 +0.05(+0.96%)
Oct 07, 2003 5.228 5.228 5.205 5.209 241,275 -0.01(-0.15%)
Oct 06, 2003 5.240 5.252 5.209 5.217 429,941 -0.06(-1.10%)
Oct 03, 2003 5.306 5.313 5.255 5.275 351,417 -0.06(-1.09%)
Oct 02, 2003 5.344 5.379 5.321 5.333 942,554 -0.11(-1.99%)
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.