Indicators

BlackRock Core Bond Trust (NY: BHK )

10.57 +0.01 (+0.09%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.692	5.692	5.603	5.614	213,027	-0.03(-0.55%)
Feb 27, 2003	5.614	5.672	5.595	5.645	173,116	+0.05(+0.90%)
Feb 26, 2003	5.556	5.653	5.556	5.595	184,001	+0.02(+0.42%)
Feb 25, 2003	5.614	5.653	5.518	5.572	217,951	-0.04(-0.76%)
Feb 24, 2003	5.595	5.626	5.541	5.614	238,424	+0.05(+0.83%)
Feb 21, 2003	5.707	5.715	5.568	5.568	180,891	-0.12(-2.17%)
Feb 20, 2003	5.626	5.707	5.618	5.692	235,055	+0.02(+0.41%)
Feb 19, 2003	5.611	5.699	5.595	5.668	272,892	+0.05(+0.96%)
Feb 18, 2003	5.626	5.653	5.595	5.614	228,058	+0.00(+0.00%)
Feb 14, 2003	5.576	5.672	5.576	5.614	167,415	+0.01(+0.21%)
Feb 13, 2003	5.572	5.638	5.564	5.603	140,722	+0.07(+1.18%)
Feb 12, 2003	5.692	5.695	5.526	5.537	292,070	-0.14(-2.38%)
Feb 11, 2003	5.657	5.707	5.634	5.672	232,982	+0.03(+0.55%)
Feb 10, 2003	5.661	5.692	5.302	5.641	218,728	-0.02(-0.34%)
Feb 07, 2003	5.626	5.680	5.564	5.661	372,408	+0.06(+1.10%)
Feb 06, 2003	5.576	5.634	5.576	5.599	162,750	+0.02(+0.42%)
Feb 05, 2003	5.576	5.626	5.560	5.576	151,606	+0.02(+0.28%)
Feb 04, 2003	5.591	5.630	5.537	5.560	321,095	+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.