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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 31, 2003 5.439 5.439 5.311 5.392 282,880 -0.05(-0.86%)
Jul 30, 2003 5.291 5.439 5.291 5.439 219,302 +0.12(+2.19%)
Jul 29, 2003 5.435 5.435 5.303 5.322 358,297 -0.14(-2.56%)
Jul 28, 2003 5.462 5.470 5.435 5.462 213,125 -0.02(-0.28%)
Jul 25, 2003 5.497 5.521 5.458 5.478 239,894 -0.03(-0.56%)
Jul 24, 2003 5.536 5.556 5.505 5.509 198,711 -0.02(-0.28%)
Jul 23, 2003 5.536 5.552 5.462 5.525 201,799 +0.04(+0.71%)
Jul 22, 2003 5.497 5.517 5.377 5.486 518,141 -0.03(-0.56%)
Jul 21, 2003 5.594 5.594 5.497 5.517 253,794 -0.08(-1.39%)
Jul 18, 2003 5.505 5.594 5.505 5.594 204,116 +0.05(+0.91%)
Jul 17, 2003 5.598 5.598 5.486 5.544 524,061 -0.07(-1.25%)
Jul 16, 2003 5.695 5.695 5.614 5.614 264,604 -0.06(-1.10%)
Jul 15, 2003 5.727 5.750 5.633 5.676 316,599 -0.06(-1.08%)
Jul 14, 2003 5.820 5.824 5.699 5.738 301,670 -0.08(-1.40%)
Jul 11, 2003 5.800 5.863 5.789 5.820 198,196 -0.04(-0.66%)
Jul 10, 2003 5.820 5.859 5.812 5.859 192,790 +0.01(+0.20%)
Jul 09, 2003 5.773 5.847 5.765 5.847 310,936 +0.03(+0.60%)
Jul 08, 2003 5.796 5.828 5.762 5.812 359,069 -0.01(-0.13%)
Jul 07, 2003 5.828 5.863 5.800 5.820 266,406 +0.00(+0.00%)
Jul 03, 2003 5.851 5.878 5.820 5.820 154,181 -0.07(-1.12%)
Jul 02, 2003 5.866 5.890 5.835 5.886 185,326 +0.02(+0.40%)
Jul 01, 2003 5.866 5.878 5.843 5.863 256,368 -0.00(-0.07%)
Jun 30, 2003 5.851 5.866 5.808 5.866 231,658 +0.05(+0.94%)
Jun 27, 2003 5.824 5.835 5.796 5.812 183,009 +0.01(+0.13%)
Jun 26, 2003 5.796 5.847 5.781 5.804 274,128 +0.00(+0.00%)
Jun 25, 2003 5.789 5.812 5.762 5.804 201,542 +0.02(+0.27%)
Jun 24, 2003 5.804 5.808 5.765 5.789 243,755 +0.02(+0.34%)
Jun 23, 2003 5.828 5.839 5.769 5.769 297,809 -0.06(-1.07%)
Jun 20, 2003 5.831 5.859 5.796 5.831 309,392 -0.03(-0.60%)
Jun 19, 2003 5.929 5.929 5.831 5.866 325,093 -0.05(-0.85%)
Jun 18, 2003 5.917 5.921 5.878 5.917 227,797 +0.02(+0.33%)
Jun 17, 2003 5.944 5.956 5.866 5.897 325,865 -0.05(-0.78%)
Jun 16, 2003 5.952 5.998 5.929 5.944 208,234 -0.04(-0.65%)
Jun 13, 2003 5.964 6.002 5.936 5.983 259,714 +0.02(+0.26%)
Jun 12, 2003 5.932 5.987 5.921 5.967 214,669 -0.02(-0.32%)
Jun 11, 2003 5.987 6.018 5.967 5.987 317,628 +0.00(+0.06%)
Jun 10, 2003 5.956 5.987 5.940 5.983 250,448 +0.04(+0.65%)
Jun 09, 2003 5.925 5.964 5.905 5.944 171,169 +0.03(+0.46%)
Jun 06, 2003 5.944 5.975 5.901 5.917 262,288 -0.04(-0.65%)
Jun 05, 2003 5.948 5.971 5.925 5.956 238,350 +0.00(+0.00%)
Jun 04, 2003 5.971 5.983 5.948 5.956 220,075 -0.02(-0.26%)
Jun 03, 2003 5.925 5.971 5.897 5.971 195,622 +0.07(+1.12%)
Jun 02, 2003 5.917 5.940 5.886 5.905 212,867 +0.00(+0.07%)
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%)
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.