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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 5.882 5.901 5.859 5.901 218,015 +0.02(+0.33%)
May 29, 2003 5.812 5.882 5.808 5.882 160,873 +0.07(+1.27%)
May 28, 2003 5.758 5.835 5.758 5.808 210,036 +0.04(+0.74%)
May 27, 2003 5.695 5.781 5.695 5.765 503,984 +0.02(+0.27%)
May 23, 2003 5.773 5.804 5.750 5.750 242,211 -0.02(-0.27%)
May 22, 2003 5.730 5.765 5.727 5.765 239,379 +0.05(+0.82%)
May 21, 2003 5.727 5.758 5.715 5.719 397,679 -0.05(-0.94%)
May 20, 2003 5.703 5.796 5.703 5.773 350,061 +0.04(+0.75%)
May 19, 2003 5.668 5.762 5.668 5.730 453,020 -0.04(-0.67%)
May 16, 2003 5.765 5.812 5.750 5.769 275,415 -0.03(-0.60%)
May 15, 2003 5.789 5.816 5.769 5.804 191,503 +0.02(+0.27%)
May 14, 2003 5.824 5.828 5.777 5.789 265,634 -0.02(-0.27%)
May 13, 2003 5.828 5.882 5.793 5.804 249,675 -0.04(-0.66%)
May 12, 2003 5.816 5.925 5.808 5.843 398,451 +0.01(+0.13%)
May 09, 2003 5.828 5.847 5.808 5.835 266,921 -0.00(-0.07%)
May 08, 2003 5.828 5.847 5.808 5.839 207,462 +0.03(+0.47%)
May 07, 2003 5.824 5.835 5.781 5.812 238,607 -0.01(-0.20%)
May 06, 2003 5.824 5.828 5.789 5.824 187,128 -0.00(-0.07%)
May 05, 2003 5.824 5.828 5.796 5.828 200,512 +0.03(+0.47%)
May 02, 2003 5.820 5.828 5.796 5.800 275,930 -0.00(-0.07%)
May 01, 2003 5.789 5.828 5.789 5.804 212,867 +0.02(+0.40%)
Apr 30, 2003 5.773 5.785 5.754 5.781 173,743 +0.01(+0.20%)
Apr 29, 2003 5.777 5.777 5.746 5.769 200,255 -0.01(-0.13%)
Apr 28, 2003 5.777 5.777 5.746 5.777 167,823 +0.00(+0.00%)
Apr 25, 2003 5.730 5.777 5.688 5.777 192,533 +0.07(+1.16%)
Apr 24, 2003 5.734 5.750 5.660 5.711 220,075 -0.02(-0.41%)
Apr 23, 2003 5.769 5.781 5.734 5.734 229,598 -0.03(-0.61%)
Apr 22, 2003 5.785 5.785 5.730 5.769 225,223 +0.01(+0.13%)
Apr 21, 2003 5.765 5.793 5.750 5.762 144,400 -0.02(-0.34%)
Apr 17, 2003 5.769 5.796 5.750 5.781 232,172 +0.02(+0.34%)
Apr 16, 2003 5.715 5.765 5.715 5.762 176,060 +0.06(+1.02%)
Apr 15, 2003 5.703 5.742 5.695 5.703 166,536 -0.03(-0.47%)
Apr 14, 2003 5.762 5.777 5.715 5.730 176,060 -0.03(-0.47%)
Apr 11, 2003 5.734 5.769 5.727 5.758 116,858 -0.03(-0.54%)
Apr 10, 2003 5.769 5.789 5.746 5.789 166,793 +0.02(+0.34%)
Apr 09, 2003 5.762 5.785 5.750 5.769 117,115 +0.02(+0.27%)
Apr 08, 2003 5.730 5.777 5.711 5.754 164,734 +0.03(+0.47%)
Apr 07, 2003 5.730 5.730 5.692 5.727 98,840 -0.00(-0.07%)
Apr 04, 2003 5.657 5.730 5.657 5.730 122,778 +0.05(+0.82%)
Apr 03, 2003 5.699 5.707 5.657 5.684 175,802 -0.01(-0.14%)
Apr 02, 2003 5.719 5.719 5.653 5.692 182,495 -0.01(-0.20%)
Apr 01, 2003 5.688 5.719 5.657 5.703 193,820 +0.03(+0.55%)
Mar 31, 2003 5.633 5.692 5.583 5.672 173,486 +0.09(+1.53%)
Mar 28, 2003 5.587 5.622 5.575 5.587 143,885 +0.03(+0.56%)
Mar 27, 2003 5.556 5.606 5.540 5.556 126,639 -0.04(-0.69%)
Mar 26, 2003 5.633 5.633 5.575 5.594 204,888 -0.05(-0.96%)
Mar 25, 2003 5.579 5.653 5.575 5.649 307,590 +0.07(+1.25%)
Mar 24, 2003 5.622 5.633 5.579 5.579 240,924 -0.05(-0.97%)
Mar 21, 2003 5.653 5.688 5.602 5.633 288,542 -0.04(-0.68%)
Mar 20, 2003 5.672 5.692 5.653 5.672 190,731 -0.01(-0.14%)
Mar 19, 2003 5.672 5.692 5.645 5.680 164,991 +0.02(+0.41%)
Mar 18, 2003 5.664 5.684 5.633 5.657 168,595 +0.01(+0.21%)
Mar 17, 2003 5.637 5.707 5.618 5.645 205,146 -0.03(-0.48%)
Mar 14, 2003 5.707 5.711 5.641 5.672 202,057 -0.04(-0.68%)
Mar 13, 2003 5.762 5.762 5.684 5.711 295,750 -0.04(-0.68%)
Mar 12, 2003 5.758 5.769 5.699 5.750 238,350 -0.06(-1.00%)
Mar 11, 2003 5.769 5.808 5.734 5.808 250,190 +0.07(+1.29%)
Mar 10, 2003 5.742 5.785 5.719 5.734 242,983 +0.02(+0.41%)
Mar 07, 2003 5.715 5.808 5.711 5.711 206,690 -0.07(-1.14%)
Mar 06, 2003 5.769 5.800 5.699 5.777 197,166 +0.03(+0.47%)
Mar 05, 2003 5.750 5.785 5.695 5.750 208,749 +0.02(+0.34%)
Mar 04, 2003 5.657 5.746 5.649 5.730 140,796 +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.