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 (%)
Dec 31, 2003 5.324 5.348 5.293 5.348 288,702 +0.02(+0.44%)
Dec 30, 2003 5.305 5.324 5.289 5.324 235,953 +0.01(+0.22%)
Dec 29, 2003 5.363 5.363 5.363 5.313 189,895 -0.04(-0.73%)
Dec 26, 2003 5.359 5.383 5.285 5.352 152,327 -0.03(-0.51%)
Dec 24, 2003 5.371 5.398 5.363 5.379 121,193 +0.03(+0.51%)
Dec 23, 2003 5.363 5.398 5.328 5.352 214,339 -0.01(-0.14%)
Dec 22, 2003 5.383 5.394 5.355 5.359 156,959 +0.02(+0.29%)
Dec 19, 2003 5.363 5.383 5.336 5.344 219,228 +0.01(+0.15%)
Dec 18, 2003 5.336 5.363 5.332 5.336 185,263 +0.02(+0.29%)
Dec 17, 2003 5.429 5.429 5.324 5.320 345,053 +0.03(+0.66%)
Dec 16, 2003 5.301 5.301 5.278 5.285 173,427 +0.01(+0.22%)
Dec 15, 2003 5.305 5.309 5.266 5.274 194,012 -0.01(-0.22%)
Dec 12, 2003 5.305 5.313 5.270 5.285 242,643 -0.01(-0.15%)
Dec 11, 2003 5.293 5.336 5.266 5.293 238,784 -0.05(-1.02%)
Dec 10, 2003 5.355 5.379 5.328 5.348 142,035 -0.00(-0.07%)
Dec 09, 2003 5.320 5.355 5.320 5.352 241,871 -0.00(-0.07%)
Dec 08, 2003 5.340 5.355 5.336 5.355 145,380 +0.02(+0.44%)
Dec 05, 2003 5.317 5.332 5.297 5.332 132,514 +0.03(+0.66%)
Dec 04, 2003 5.305 5.317 5.274 5.297 222,059 +0.00(+0.07%)
Dec 03, 2003 5.309 5.313 5.305 5.293 118,105 +0.00(+0.07%)
Dec 02, 2003 5.317 5.324 5.289 5.289 194,784 -0.02(-0.37%)
Dec 01, 2003 5.317 5.324 5.309 5.309 235,181 -0.02(-0.29%)
Nov 28, 2003 5.340 5.340 5.317 5.324 90,058 +0.00(+0.00%)
Nov 26, 2003 5.309 5.309 5.301 5.324 85,169 -0.01(-0.15%)
Nov 25, 2003 5.320 5.336 5.305 5.332 86,199 -0.01(-0.15%)
Nov 24, 2003 5.324 5.352 5.289 5.340 276,094 -0.00(-0.07%)
Nov 21, 2003 5.313 5.344 5.305 5.344 189,380 +0.03(+0.59%)
Nov 20, 2003 5.301 5.301 5.293 5.313 240,585 +0.00(+0.07%)
Nov 19, 2003 5.270 5.332 5.270 5.309 246,246 +0.00(+0.00%)
Nov 18, 2003 5.289 5.317 5.289 5.309 204,561 +0.00(+0.07%)
Nov 17, 2003 5.285 5.305 5.266 5.305 246,760 +0.05(+0.89%)
Nov 14, 2003 5.235 5.250 5.235 5.258 192,468 +0.02(+0.45%)
Nov 13, 2003 5.235 5.254 5.227 5.235 158,760 +0.00(+0.00%)
Nov 12, 2003 5.239 5.258 5.231 5.235 254,994 -0.06(-1.10%)
Nov 11, 2003 5.278 5.278 5.278 5.293 139,462 +0.03(+0.67%)
Nov 10, 2003 5.247 5.282 5.247 5.258 162,877 -0.00(-0.07%)
Nov 07, 2003 5.258 5.282 5.235 5.262 177,544 -0.00(-0.07%)
Nov 06, 2003 5.235 5.274 5.223 5.266 387,767 +0.03(+0.59%)
Nov 05, 2003 5.266 5.266 5.231 5.235 209,450 -0.03(-0.59%)
Nov 04, 2003 5.278 5.278 5.243 5.266 250,013 +0.01(+0.22%)
Nov 03, 2003 5.266 5.278 5.247 5.254 209,381 -0.02(-0.37%)
Oct 31, 2003 5.266 5.274 5.250 5.274 143,064 +0.01(+0.22%)
Oct 30, 2003 5.266 5.266 5.254 5.262 185,778 -0.01(-0.22%)
Oct 29, 2003 5.247 5.282 5.231 5.274 276,608 +0.03(+0.67%)
Oct 28, 2003 5.227 5.254 5.227 5.239 215,883 +0.02(+0.45%)
Oct 27, 2003 5.254 5.254 5.212 5.215 185,263 -0.04(-0.74%)
Oct 24, 2003 5.243 5.254 5.235 5.254 80,280 +0.01(+0.22%)
Oct 23, 2003 5.231 5.258 5.223 5.243 114,503 -0.00(-0.07%)
Oct 22, 2003 5.247 5.254 5.219 5.247 101,123 +0.02(+0.30%)
Oct 21, 2003 5.231 5.243 5.215 5.231 156,959 +0.02(+0.30%)
Oct 20, 2003 5.208 5.208 5.200 5.215 134,316 +0.00(+0.07%)
Oct 17, 2003 5.219 5.219 5.192 5.212 177,287 +0.00(+0.00%)
Oct 16, 2003 5.188 5.215 5.188 5.212 155,930 +0.00(+0.00%)
Oct 15, 2003 5.247 5.247 5.165 5.212 328,585 -0.03(-0.52%)
Oct 14, 2003 5.254 5.266 5.235 5.239 184,491 -0.07(-1.32%)
Oct 13, 2003 5.293 5.313 5.254 5.309 127,626 +0.02(+0.29%)
Oct 10, 2003 5.250 5.293 5.231 5.293 214,082 +0.00(+0.00%)
Oct 09, 2003 5.266 5.293 5.258 5.293 261,942 -0.00(-0.07%)
Oct 08, 2003 5.247 5.247 5.247 5.297 229,006 +0.05(+0.96%)
Oct 07, 2003 5.266 5.266 5.243 5.247 239,556 -0.01(-0.15%)
Oct 06, 2003 5.278 5.289 5.247 5.254 426,878 -0.06(-1.10%)
Oct 03, 2003 5.344 5.352 5.293 5.313 348,913 -0.06(-1.09%)
Oct 02, 2003 5.383 5.418 5.359 5.371 935,838 -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.