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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 9, 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 (%)
Jun 30, 2003 5.853 5.868 5.810 5.868 231,579 +0.05(+0.94%)
Jun 27, 2003 5.826 5.837 5.798 5.814 182,947 +0.01(+0.13%)
Jun 26, 2003 5.798 5.849 5.783 5.806 274,035 +0.00(+0.00%)
Jun 25, 2003 5.791 5.814 5.763 5.806 201,474 +0.02(+0.27%)
Jun 24, 2003 5.806 5.810 5.767 5.791 243,673 +0.02(+0.34%)
Jun 23, 2003 5.830 5.841 5.771 5.771 297,708 -0.06(-1.07%)
Jun 20, 2003 5.833 5.861 5.798 5.833 309,287 -0.03(-0.60%)
Jun 19, 2003 5.931 5.931 5.833 5.868 324,983 -0.05(-0.85%)
Jun 18, 2003 5.919 5.923 5.880 5.919 227,719 +0.02(+0.33%)
Jun 17, 2003 5.946 5.958 5.868 5.899 325,755 -0.05(-0.78%)
Jun 16, 2003 5.954 6.001 5.931 5.946 208,164 -0.04(-0.65%)
Jun 13, 2003 5.966 6.004 5.938 5.985 259,626 +0.02(+0.26%)
Jun 12, 2003 5.934 5.989 5.923 5.969 214,597 -0.02(-0.32%)
Jun 11, 2003 5.989 6.020 5.969 5.989 317,521 +0.00(+0.06%)
Jun 10, 2003 5.958 5.989 5.942 5.985 250,363 +0.04(+0.65%)
Jun 09, 2003 5.927 5.966 5.907 5.946 171,111 +0.03(+0.46%)
Jun 06, 2003 5.946 5.977 5.903 5.919 262,199 -0.04(-0.65%)
Jun 05, 2003 5.950 5.973 5.927 5.958 238,269 +0.00(+0.00%)
Jun 04, 2003 5.973 5.985 5.950 5.958 220,000 -0.02(-0.26%)
Jun 03, 2003 5.927 5.973 5.899 5.973 195,556 +0.07(+1.12%)
Jun 02, 2003 5.919 5.942 5.888 5.907 212,795 +0.00(+0.07%)
May 30, 2003 5.884 5.903 5.861 5.903 217,942 +0.02(+0.33%)
May 29, 2003 5.814 5.884 5.810 5.884 160,819 +0.07(+1.27%)
May 28, 2003 5.760 5.837 5.760 5.810 209,965 +0.04(+0.74%)
May 27, 2003 5.697 5.783 5.697 5.767 503,814 +0.02(+0.27%)
May 23, 2003 5.775 5.806 5.752 5.752 242,129 -0.02(-0.27%)
May 22, 2003 5.732 5.767 5.728 5.767 239,298 +0.05(+0.82%)
May 21, 2003 5.728 5.760 5.717 5.721 397,544 -0.05(-0.94%)
May 20, 2003 5.705 5.798 5.705 5.775 349,942 +0.04(+0.75%)
May 19, 2003 5.670 5.763 5.670 5.732 452,866 -0.04(-0.67%)
May 16, 2003 5.767 5.814 5.752 5.771 275,322 -0.03(-0.60%)
May 15, 2003 5.791 5.818 5.771 5.806 191,439 +0.02(+0.27%)
May 14, 2003 5.826 5.830 5.779 5.791 265,544 -0.02(-0.27%)
May 13, 2003 5.830 5.884 5.795 5.806 249,591 -0.04(-0.67%)
May 12, 2003 5.818 5.927 5.810 5.845 398,316 +0.01(+0.13%)
May 09, 2003 5.830 5.849 5.810 5.837 266,831 -0.00(-0.07%)
May 08, 2003 5.830 5.849 5.810 5.841 207,392 +0.03(+0.47%)
May 07, 2003 5.826 5.837 5.783 5.814 238,526 -0.01(-0.20%)
May 06, 2003 5.826 5.830 5.791 5.826 187,064 -0.00(-0.07%)
May 05, 2003 5.826 5.830 5.798 5.830 200,444 +0.03(+0.47%)
May 02, 2003 5.822 5.830 5.798 5.802 275,837 -0.00(-0.07%)
May 01, 2003 5.791 5.830 5.791 5.806 212,795 +0.02(+0.40%)
Apr 30, 2003 5.775 5.787 5.756 5.783 173,684 +0.01(+0.20%)
Apr 29, 2003 5.779 5.779 5.748 5.771 200,187 -0.01(-0.13%)
Apr 28, 2003 5.779 5.779 5.748 5.779 167,766 +0.00(+0.00%)
Apr 25, 2003 5.732 5.779 5.690 5.779 192,468 +0.07(+1.16%)
Apr 24, 2003 5.736 5.752 5.662 5.713 220,000 -0.02(-0.41%)
Apr 23, 2003 5.771 5.783 5.736 5.736 229,521 -0.03(-0.61%)
Apr 22, 2003 5.787 5.787 5.732 5.771 225,146 +0.01(+0.13%)
Apr 21, 2003 5.767 5.795 5.752 5.763 144,351 -0.02(-0.34%)
Apr 17, 2003 5.771 5.798 5.752 5.783 232,094 +0.02(+0.34%)
Apr 16, 2003 5.717 5.767 5.717 5.763 176,000 +0.06(+1.02%)
Apr 15, 2003 5.705 5.744 5.697 5.705 166,479 -0.03(-0.47%)
Apr 14, 2003 5.763 5.779 5.717 5.732 176,000 -0.03(-0.47%)
Apr 11, 2003 5.736 5.771 5.728 5.760 116,819 -0.03(-0.54%)
Apr 10, 2003 5.771 5.791 5.748 5.791 166,737 +0.02(+0.34%)
Apr 09, 2003 5.763 5.787 5.752 5.771 117,076 +0.02(+0.27%)
Apr 08, 2003 5.732 5.779 5.713 5.756 164,678 +0.03(+0.47%)
Apr 07, 2003 5.732 5.732 5.694 5.728 98,807 -0.00(-0.07%)
Apr 04, 2003 5.659 5.732 5.659 5.732 122,737 +0.05(+0.82%)
Apr 03, 2003 5.701 5.709 5.659 5.686 175,743 -0.01(-0.14%)
Apr 02, 2003 5.721 5.721 5.655 5.694 182,433 -0.01(-0.20%)
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.