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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Sep 02, 2003 5.383 5.394 5.348 5.356 121,544 -0.03(-0.50%)
Aug 29, 2003 5.325 5.383 5.325 5.383 96,406 +0.03(+0.65%)
Aug 28, 2003 5.310 5.364 5.286 5.348 102,367 +0.06(+1.17%)
Aug 27, 2003 5.248 5.317 5.228 5.286 157,308 +0.04(+0.74%)
Aug 26, 2003 5.225 5.283 5.213 5.248 197,477 +0.01(+0.15%)
Aug 25, 2003 5.283 5.321 5.240 5.240 152,643 -0.07(-1.24%)
Aug 22, 2003 5.271 5.325 5.267 5.306 165,342 +0.01(+0.15%)
Aug 21, 2003 5.310 5.317 5.267 5.298 128,282 -0.01(-0.15%)
Aug 20, 2003 5.298 5.313 5.271 5.306 156,012 +0.00(+0.00%)
Aug 19, 2003 5.271 5.321 5.271 5.306 137,353 +0.03(+0.51%)
Aug 18, 2003 5.317 5.344 5.279 5.279 118,175 -0.05(-1.01%)
Aug 15, 2003 5.259 5.360 5.228 5.333 141,240 +0.07(+1.25%)
Aug 14, 2003 5.310 5.313 5.240 5.267 206,289 -0.03(-0.66%)
Aug 13, 2003 5.379 5.402 5.275 5.302 210,953 -0.13(-2.35%)
Aug 12, 2003 5.452 5.452 5.406 5.429 141,240 +0.01(+0.14%)
Aug 11, 2003 5.425 5.468 5.406 5.421 138,649 -0.03(-0.50%)
Aug 08, 2003 5.421 5.452 5.398 5.448 159,640 +0.05(+0.93%)
Aug 07, 2003 5.356 5.398 5.356 5.398 134,761 +0.05(+1.01%)
Aug 06, 2003 5.294 5.364 5.275 5.344 187,888 +0.04(+0.73%)
Aug 05, 2003 5.344 5.344 5.259 5.306 200,587 -0.02(-0.36%)
Aug 04, 2003 5.325 5.340 5.190 5.325 328,870 -0.01(-0.14%)
Aug 01, 2003 5.356 5.406 5.279 5.333 244,644 -0.02(-0.43%)
Jul 31, 2003 5.402 5.402 5.275 5.356 284,813 -0.05(-0.86%)
Jul 30, 2003 5.255 5.402 5.255 5.402 220,801 +0.12(+2.19%)
Jul 29, 2003 5.398 5.398 5.267 5.286 360,746 -0.14(-2.56%)
Jul 28, 2003 5.425 5.433 5.398 5.425 214,582 -0.02(-0.28%)
Jul 25, 2003 5.460 5.483 5.421 5.441 241,534 -0.03(-0.56%)
Jul 24, 2003 5.499 5.518 5.468 5.472 200,069 -0.02(-0.28%)
Jul 23, 2003 5.499 5.514 5.425 5.487 203,179 +0.04(+0.71%)
Jul 22, 2003 5.460 5.479 5.340 5.448 521,683 -0.03(-0.56%)
Jul 21, 2003 5.556 5.556 5.460 5.479 255,528 -0.08(-1.39%)
Jul 18, 2003 5.468 5.556 5.468 5.556 205,511 +0.05(+0.91%)
Jul 17, 2003 5.560 5.560 5.448 5.506 527,643 -0.07(-1.25%)
Jul 16, 2003 5.657 5.657 5.576 5.576 266,413 -0.06(-1.10%)
Jul 15, 2003 5.688 5.711 5.595 5.638 318,763 -0.06(-1.08%)
Jul 14, 2003 5.780 5.784 5.661 5.699 303,732 -0.08(-1.40%)
Jul 11, 2003 5.761 5.823 5.749 5.780 199,551 -0.04(-0.66%)
Jul 10, 2003 5.780 5.819 5.773 5.819 194,108 +0.01(+0.20%)
Jul 09, 2003 5.734 5.807 5.726 5.807 313,061 +0.03(+0.60%)
Jul 08, 2003 5.757 5.788 5.722 5.773 361,524 -0.01(-0.13%)
Jul 07, 2003 5.788 5.823 5.761 5.780 268,227 +0.00(+0.00%)
Jul 03, 2003 5.811 5.838 5.780 5.780 155,235 -0.07(-1.12%)
Jul 02, 2003 5.827 5.850 5.796 5.846 186,593 +0.02(+0.40%)
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.