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 5.441 5.441 5.313 5.394 282,784 -0.05(-0.86%)
Jul 30, 2003 5.293 5.441 5.293 5.441 219,228 +0.12(+2.19%)
Jul 29, 2003 5.437 5.437 5.305 5.324 358,176 -0.14(-2.56%)
Jul 28, 2003 5.464 5.472 5.437 5.464 213,053 -0.02(-0.28%)
Jul 25, 2003 5.499 5.523 5.460 5.480 239,813 -0.03(-0.56%)
Jul 24, 2003 5.538 5.557 5.507 5.511 198,643 -0.02(-0.28%)
Jul 23, 2003 5.538 5.554 5.464 5.526 201,731 +0.04(+0.71%)
Jul 22, 2003 5.499 5.519 5.379 5.488 517,966 -0.03(-0.56%)
Jul 21, 2003 5.596 5.596 5.499 5.519 253,708 -0.08(-1.39%)
Jul 18, 2003 5.507 5.596 5.507 5.596 204,047 +0.05(+0.91%)
Jul 17, 2003 5.600 5.600 5.488 5.546 523,884 -0.07(-1.25%)
Jul 16, 2003 5.697 5.697 5.616 5.616 264,515 -0.06(-1.10%)
Jul 15, 2003 5.728 5.752 5.635 5.678 316,492 -0.06(-1.08%)
Jul 14, 2003 5.822 5.826 5.701 5.740 301,568 -0.08(-1.40%)
Jul 11, 2003 5.802 5.865 5.791 5.822 198,129 -0.04(-0.66%)
Jul 10, 2003 5.822 5.861 5.814 5.861 192,725 +0.01(+0.20%)
Jul 09, 2003 5.775 5.849 5.767 5.849 310,831 +0.03(+0.60%)
Jul 08, 2003 5.798 5.830 5.763 5.814 358,948 -0.01(-0.13%)
Jul 07, 2003 5.830 5.865 5.802 5.822 266,316 +0.00(+0.00%)
Jul 03, 2003 5.853 5.880 5.822 5.822 154,129 -0.07(-1.12%)
Jul 02, 2003 5.868 5.892 5.837 5.888 185,263 +0.02(+0.40%)
Jul 01, 2003 5.868 5.880 5.845 5.865 256,281 -0.00(-0.07%)
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%)
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.