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 (%)
Sep 30, 2003 5.373 5.427 5.346 5.420 258,427 +0.05(+0.94%)
Sep 29, 2003 5.346 5.389 5.346 5.369 267,178 -0.02(-0.36%)
Sep 26, 2003 5.361 5.389 5.334 5.389 284,424 +0.01(+0.22%)
Sep 25, 2003 5.404 5.435 5.315 5.377 538,476 -0.04(-0.79%)
Sep 24, 2003 5.420 5.435 5.377 5.420 269,238 -0.04(-0.71%)
Sep 23, 2003 5.521 5.521 5.439 5.458 288,285 -0.10(-1.89%)
Sep 22, 2003 5.556 5.563 5.478 5.563 153,666 +0.00(+0.00%)
Sep 19, 2003 5.563 5.563 5.532 5.563 130,500 -0.02(-0.28%)
Sep 18, 2003 5.598 5.598 5.563 5.579 134,104 +0.00(+0.07%)
Sep 17, 2003 5.575 5.602 5.559 5.575 144,914 -0.02(-0.35%)
Sep 16, 2003 5.563 5.591 5.544 5.594 202,572 +0.03(+0.56%)
Sep 15, 2003 5.532 5.594 5.490 5.563 265,377 +0.05(+0.99%)
Sep 12, 2003 5.497 5.528 5.478 5.509 94,207 +0.00(+0.07%)
Sep 11, 2003 5.482 5.536 5.474 5.505 117,115 -0.02(-0.35%)
Sep 10, 2003 5.497 5.571 5.490 5.525 171,684 +0.03(+0.49%)
Sep 09, 2003 5.478 5.517 5.478 5.497 146,201 +0.02(+0.43%)
Sep 08, 2003 5.439 5.501 5.420 5.474 154,696 +0.05(+0.86%)
Sep 05, 2003 5.396 5.439 5.396 5.427 128,956 +0.03(+0.58%)
Sep 04, 2003 5.420 5.431 5.373 5.396 155,983 -0.02(-0.43%)
Sep 03, 2003 5.412 5.458 5.389 5.420 167,565 +0.03(+0.50%)
Sep 02, 2003 5.420 5.431 5.385 5.392 120,719 -0.03(-0.50%)
Aug 29, 2003 5.361 5.420 5.361 5.420 95,751 +0.03(+0.65%)
Aug 28, 2003 5.346 5.400 5.322 5.385 101,672 +0.06(+1.17%)
Aug 27, 2003 5.284 5.354 5.264 5.322 156,240 +0.04(+0.74%)
Aug 26, 2003 5.260 5.319 5.249 5.284 196,137 +0.01(+0.15%)
Aug 25, 2003 5.319 5.357 5.276 5.276 151,607 -0.07(-1.24%)
Aug 22, 2003 5.307 5.361 5.303 5.342 164,219 +0.01(+0.15%)
Aug 21, 2003 5.346 5.354 5.303 5.334 127,411 -0.01(-0.15%)
Aug 20, 2003 5.334 5.350 5.307 5.342 154,953 +0.00(+0.00%)
Aug 19, 2003 5.307 5.357 5.307 5.342 136,420 +0.03(+0.51%)
Aug 18, 2003 5.354 5.381 5.315 5.315 117,373 -0.05(-1.01%)
Aug 15, 2003 5.295 5.396 5.264 5.369 140,281 +0.07(+1.25%)
Aug 14, 2003 5.346 5.350 5.276 5.303 204,888 -0.03(-0.65%)
Aug 13, 2003 5.416 5.439 5.311 5.338 209,521 -0.13(-2.35%)
Aug 12, 2003 5.490 5.490 5.443 5.466 140,281 +0.01(+0.14%)
Aug 11, 2003 5.462 5.505 5.443 5.458 137,707 -0.03(-0.50%)
Aug 08, 2003 5.458 5.490 5.435 5.486 158,557 +0.05(+0.93%)
Aug 07, 2003 5.392 5.435 5.392 5.435 133,846 +0.05(+1.01%)
Aug 06, 2003 5.330 5.400 5.311 5.381 186,613 +0.04(+0.73%)
Aug 05, 2003 5.381 5.381 5.295 5.342 199,225 -0.02(-0.36%)
Aug 04, 2003 5.361 5.377 5.225 5.361 326,637 -0.01(-0.14%)
Aug 01, 2003 5.392 5.443 5.315 5.369 242,983 -0.02(-0.43%)
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%)
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.