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: 4:10 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 (%)
Nov 28, 2003 5.302 5.302 5.279 5.286 90,705 +0.00(+0.00%)
Nov 26, 2003 5.271 5.271 5.263 5.286 85,781 -0.01(-0.15%)
Nov 25, 2003 5.283 5.298 5.267 5.294 86,817 -0.01(-0.15%)
Nov 24, 2003 5.286 5.313 5.252 5.302 278,075 -0.00(-0.07%)
Nov 21, 2003 5.275 5.306 5.267 5.306 190,739 +0.03(+0.59%)
Nov 20, 2003 5.263 5.263 5.255 5.275 242,311 +0.00(+0.07%)
Nov 19, 2003 5.232 5.294 5.232 5.271 248,013 +0.00(+0.00%)
Nov 18, 2003 5.252 5.279 5.252 5.271 206,029 +0.00(+0.07%)
Nov 17, 2003 5.248 5.267 5.228 5.267 248,531 +0.05(+0.89%)
Nov 14, 2003 5.198 5.213 5.198 5.221 193,849 +0.02(+0.45%)
Nov 13, 2003 5.198 5.217 5.190 5.198 159,899 +0.00(+0.00%)
Nov 12, 2003 5.201 5.221 5.194 5.198 256,824 -0.06(-1.10%)
Nov 11, 2003 5.240 5.240 5.240 5.255 140,463 +0.03(+0.67%)
Nov 10, 2003 5.209 5.244 5.209 5.221 164,046 -0.00(-0.07%)
Nov 07, 2003 5.221 5.244 5.198 5.225 178,818 -0.00(-0.07%)
Nov 06, 2003 5.198 5.236 5.186 5.228 390,549 +0.03(+0.59%)
Nov 05, 2003 5.228 5.228 5.194 5.198 210,953 -0.03(-0.59%)
Nov 04, 2003 5.240 5.240 5.205 5.228 251,807 +0.01(+0.22%)
Nov 03, 2003 5.228 5.240 5.209 5.217 210,883 -0.02(-0.37%)
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%)
Oct 01, 2003 5.360 5.425 5.352 5.441 208,880 +0.06(+1.08%)
Sep 30, 2003 5.337 5.391 5.310 5.383 260,193 +0.05(+0.94%)
Sep 29, 2003 5.310 5.352 5.310 5.333 269,005 -0.02(-0.36%)
Sep 26, 2003 5.325 5.352 5.298 5.352 286,368 +0.01(+0.22%)
Sep 25, 2003 5.367 5.398 5.279 5.340 542,156 -0.04(-0.79%)
Sep 24, 2003 5.383 5.398 5.340 5.383 271,078 -0.04(-0.71%)
Sep 23, 2003 5.483 5.483 5.402 5.421 290,256 -0.10(-1.89%)
Sep 22, 2003 5.518 5.526 5.441 5.526 154,716 +0.00(+0.00%)
Sep 19, 2003 5.526 5.526 5.495 5.526 131,392 -0.02(-0.28%)
Sep 18, 2003 5.560 5.560 5.526 5.541 135,020 +0.00(+0.07%)
Sep 17, 2003 5.537 5.564 5.522 5.537 145,905 -0.02(-0.35%)
Sep 16, 2003 5.526 5.553 5.506 5.556 203,956 +0.03(+0.56%)
Sep 15, 2003 5.495 5.556 5.452 5.526 267,191 +0.05(+0.99%)
Sep 12, 2003 5.460 5.491 5.441 5.472 94,851 +0.00(+0.07%)
Sep 11, 2003 5.445 5.499 5.437 5.468 117,916 -0.02(-0.35%)
Sep 10, 2003 5.460 5.533 5.452 5.487 172,857 +0.03(+0.49%)
Sep 09, 2003 5.441 5.479 5.441 5.460 147,201 +0.02(+0.43%)
Sep 08, 2003 5.402 5.464 5.383 5.437 155,753 +0.05(+0.86%)
Sep 05, 2003 5.360 5.402 5.360 5.391 129,837 +0.03(+0.58%)
Sep 04, 2003 5.383 5.394 5.337 5.360 157,049 -0.02(-0.43%)
Sep 03, 2003 5.375 5.421 5.352 5.383 168,711 +0.03(+0.50%)
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.