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

BlackRock Core Bond Trust (NY: BHK )

10.30 -0.02 (-0.19%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 30, 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 (%)
Feb 27, 2004 5.525 5.532 5.501 5.528 161,131 +0.00(+0.07%)
Feb 26, 2004 5.517 5.532 5.490 5.525 168,080 +0.03(+0.57%)
Feb 25, 2004 5.505 5.513 5.470 5.493 117,373 +0.02(+0.43%)
Feb 24, 2004 5.536 5.536 5.462 5.470 235,518 -0.03(-0.56%)
Feb 23, 2004 5.525 5.536 5.490 5.501 211,066 -0.03(-0.63%)
Feb 20, 2004 5.478 5.556 5.478 5.536 273,613 +0.04(+0.78%)
Feb 19, 2004 5.478 5.532 5.478 5.493 191,503 +0.01(+0.21%)
Feb 18, 2004 5.532 5.556 5.482 5.482 284,681 -0.04(-0.70%)
Feb 17, 2004 5.517 5.525 5.490 5.521 177,604 +0.00(+0.07%)
Feb 13, 2004 5.556 5.556 5.505 5.517 146,974 -0.02(-0.42%)
Feb 12, 2004 5.536 5.552 5.525 5.540 156,497 -0.01(-0.21%)
Feb 11, 2004 5.552 5.556 5.505 5.552 235,518 +0.01(+0.21%)
Feb 10, 2004 5.501 5.552 5.501 5.540 229,856 +0.05(+0.99%)
Feb 09, 2004 5.478 5.497 5.447 5.486 250,448 +0.01(+0.14%)
Feb 06, 2004 5.517 5.521 5.478 5.478 154,696 +0.00(+0.00%)
Feb 05, 2004 5.540 5.540 5.458 5.478 125,352 -0.03(-0.49%)
Feb 04, 2004 5.509 5.540 5.478 5.505 122,778 +0.00(+0.00%)
Feb 03, 2004 5.497 5.509 5.462 5.505 148,003 +0.03(+0.50%)
Feb 02, 2004 5.474 5.497 5.443 5.478 218,273 +0.00(+0.07%)
Jan 30, 2004 5.478 5.478 5.427 5.474 205,660 +0.04(+0.71%)
Jan 29, 2004 5.404 5.443 5.404 5.435 213,125 +0.03(+0.65%)
Jan 28, 2004 5.493 5.509 5.400 5.400 346,714 -0.05(-1.00%)
Jan 27, 2004 5.404 5.486 5.369 5.455 308,619 +0.07(+1.37%)
Jan 26, 2004 5.396 5.420 5.361 5.381 290,344 -0.02(-0.36%)
Jan 23, 2004 5.420 5.431 5.392 5.400 300,383 -0.02(-0.29%)
Jan 22, 2004 5.435 5.451 5.389 5.416 389,185 -0.02(-0.36%)
Jan 21, 2004 5.389 5.435 5.389 5.435 262,545 +0.02(+0.29%)
Jan 20, 2004 5.389 5.420 5.354 5.420 460,742 +0.04(+0.79%)
Jan 16, 2004 5.354 5.377 5.330 5.377 393,561 +0.03(+0.65%)
Jan 15, 2004 5.330 5.342 5.307 5.342 486,481 +0.02(+0.44%)
Jan 14, 2004 5.311 5.322 5.288 5.319 291,889 +0.02(+0.29%)
Jan 13, 2004 5.276 5.315 5.264 5.303 566,275 +0.03(+0.52%)
Jan 12, 2004 5.272 5.319 5.256 5.276 894,714 +0.00(+0.07%)
Jan 09, 2004 5.354 5.361 5.225 5.272 1,819,287 -0.05(-0.88%)
Jan 08, 2004 5.311 5.330 5.291 5.319 166,278 +0.02(+0.44%)
Jan 07, 2004 5.346 5.346 5.268 5.295 309,392 -0.02(-0.37%)
Jan 06, 2004 5.334 5.338 5.303 5.315 206,175 +0.00(+0.00%)
Jan 05, 2004 5.346 5.346 5.299 5.315 178,634 -0.03(-0.51%)
Jan 02, 2004 5.369 5.369 5.307 5.342 177,089 -0.00(-0.07%)
Dec 31, 2003 5.322 5.346 5.291 5.346 288,800 +0.02(+0.44%)
Dec 30, 2003 5.303 5.322 5.288 5.322 236,033 +0.01(+0.22%)
Dec 29, 2003 5.361 5.361 5.361 5.311 189,959 -0.04(-0.73%)
Dec 26, 2003 5.357 5.381 5.284 5.350 152,379 -0.03(-0.51%)
Dec 24, 2003 5.369 5.396 5.361 5.377 121,234 +0.03(+0.51%)
Dec 23, 2003 5.361 5.396 5.326 5.350 214,412 -0.01(-0.15%)
Dec 22, 2003 5.381 5.392 5.354 5.357 157,012 +0.02(+0.29%)
Dec 19, 2003 5.361 5.381 5.334 5.342 219,302 +0.01(+0.15%)
Dec 18, 2003 5.334 5.361 5.330 5.334 185,326 +0.02(+0.29%)
Dec 17, 2003 5.427 5.427 5.322 5.319 345,170 +0.03(+0.66%)
Dec 16, 2003 5.299 5.299 5.276 5.284 173,486 +0.01(+0.22%)
Dec 15, 2003 5.303 5.307 5.264 5.272 194,077 -0.01(-0.22%)
Dec 12, 2003 5.303 5.311 5.268 5.284 242,726 -0.01(-0.15%)
Dec 11, 2003 5.291 5.334 5.264 5.291 238,865 -0.05(-1.02%)
Dec 10, 2003 5.354 5.377 5.326 5.346 142,083 -0.00(-0.07%)
Dec 09, 2003 5.319 5.354 5.319 5.350 241,953 -0.00(-0.07%)
Dec 08, 2003 5.338 5.354 5.334 5.354 145,429 +0.02(+0.44%)
Dec 05, 2003 5.315 5.330 5.295 5.330 132,559 +0.03(+0.66%)
Dec 04, 2003 5.303 5.315 5.272 5.295 222,134 +0.00(+0.07%)
Dec 03, 2003 5.307 5.311 5.303 5.291 118,145 +0.00(+0.07%)
Dec 02, 2003 5.315 5.322 5.288 5.288 194,850 -0.02(-0.37%)
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.