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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 5.441 5.441 5.391 5.437 207,066 +0.04(+0.71%)
Jan 29, 2004 5.367 5.406 5.367 5.398 214,582 +0.03(+0.65%)
Jan 28, 2004 5.456 5.472 5.364 5.364 349,084 -0.05(-1.00%)
Jan 27, 2004 5.367 5.448 5.333 5.418 310,729 +0.07(+1.37%)
Jan 26, 2004 5.360 5.383 5.325 5.344 292,329 -0.02(-0.36%)
Jan 23, 2004 5.383 5.394 5.356 5.364 302,436 -0.02(-0.29%)
Jan 22, 2004 5.398 5.414 5.352 5.379 391,845 -0.02(-0.36%)
Jan 21, 2004 5.352 5.398 5.352 5.398 264,340 +0.02(+0.29%)
Jan 20, 2004 5.352 5.383 5.317 5.383 463,891 +0.04(+0.79%)
Jan 16, 2004 5.317 5.340 5.294 5.340 396,251 +0.03(+0.65%)
Jan 15, 2004 5.294 5.306 5.271 5.306 489,807 +0.02(+0.44%)
Jan 14, 2004 5.275 5.286 5.252 5.283 293,884 +0.02(+0.29%)
Jan 13, 2004 5.240 5.279 5.228 5.267 570,145 +0.03(+0.52%)
Jan 12, 2004 5.236 5.283 5.221 5.240 900,830 +0.00(+0.07%)
Jan 09, 2004 5.317 5.325 5.190 5.236 1,831,722 -0.05(-0.88%)
Jan 08, 2004 5.275 5.294 5.255 5.283 167,415 +0.02(+0.44%)
Jan 07, 2004 5.310 5.310 5.232 5.259 311,506 -0.02(-0.37%)
Jan 06, 2004 5.298 5.302 5.267 5.279 207,584 +0.00(+0.00%)
Jan 05, 2004 5.310 5.310 5.263 5.279 179,855 -0.03(-0.51%)
Jan 02, 2004 5.333 5.333 5.271 5.306 178,300 -0.00(-0.07%)
Dec 31, 2003 5.286 5.310 5.255 5.310 290,774 +0.02(+0.44%)
Dec 30, 2003 5.267 5.286 5.252 5.286 237,647 +0.01(+0.22%)
Dec 29, 2003 5.325 5.325 5.325 5.275 191,257 -0.04(-0.73%)
Dec 26, 2003 5.321 5.344 5.248 5.313 153,421 -0.03(-0.51%)
Dec 24, 2003 5.333 5.360 5.325 5.340 122,063 +0.03(+0.51%)
Dec 23, 2003 5.325 5.360 5.290 5.313 215,877 -0.01(-0.15%)
Dec 22, 2003 5.344 5.356 5.317 5.321 158,085 +0.02(+0.29%)
Dec 19, 2003 5.325 5.344 5.298 5.306 220,801 +0.01(+0.15%)
Dec 18, 2003 5.298 5.325 5.294 5.298 186,593 +0.02(+0.29%)
Dec 17, 2003 5.391 5.391 5.286 5.283 347,529 +0.03(+0.66%)
Dec 16, 2003 5.263 5.263 5.240 5.248 174,671 +0.01(+0.22%)
Dec 15, 2003 5.267 5.271 5.228 5.236 195,404 -0.01(-0.22%)
Dec 12, 2003 5.267 5.275 5.232 5.248 244,385 -0.01(-0.15%)
Dec 11, 2003 5.255 5.298 5.228 5.255 240,497 -0.05(-1.02%)
Dec 10, 2003 5.317 5.340 5.290 5.310 143,054 -0.00(-0.07%)
Dec 09, 2003 5.283 5.317 5.283 5.313 243,607 -0.00(-0.07%)
Dec 08, 2003 5.302 5.317 5.298 5.317 146,423 +0.02(+0.44%)
Dec 05, 2003 5.279 5.294 5.259 5.294 133,465 +0.03(+0.66%)
Dec 04, 2003 5.267 5.279 5.236 5.259 223,652 +0.00(+0.07%)
Dec 03, 2003 5.271 5.275 5.267 5.255 118,953 +0.00(+0.07%)
Dec 02, 2003 5.279 5.286 5.252 5.252 196,181 -0.02(-0.37%)
Dec 01, 2003 5.279 5.286 5.271 5.271 236,869 -0.02(-0.29%)
Nov 28, 2003 5.302 5.302 5.279 5.286 90,705 +0.00(+0.00%)
Nov 26, 2003 5.271 5.271 5.263 5.286 85,781 -0.01(-0.15%)
Nov 25, 2003 5.283 5.298 5.267 5.294 86,817 -0.01(-0.15%)
Nov 24, 2003 5.286 5.313 5.252 5.302 278,075 -0.00(-0.07%)
Nov 21, 2003 5.275 5.306 5.267 5.306 190,739 +0.03(+0.59%)
Nov 20, 2003 5.263 5.263 5.255 5.275 242,311 +0.00(+0.07%)
Nov 19, 2003 5.232 5.294 5.232 5.271 248,013 +0.00(+0.00%)
Nov 18, 2003 5.252 5.279 5.252 5.271 206,029 +0.00(+0.07%)
Nov 17, 2003 5.248 5.267 5.228 5.267 248,531 +0.05(+0.89%)
Nov 14, 2003 5.198 5.213 5.198 5.221 193,849 +0.02(+0.45%)
Nov 13, 2003 5.198 5.217 5.190 5.198 159,899 +0.00(+0.00%)
Nov 12, 2003 5.201 5.221 5.194 5.198 256,824 -0.06(-1.10%)
Nov 11, 2003 5.240 5.240 5.240 5.255 140,463 +0.03(+0.67%)
Nov 10, 2003 5.209 5.244 5.209 5.221 164,046 -0.00(-0.07%)
Nov 07, 2003 5.221 5.244 5.198 5.225 178,818 -0.00(-0.07%)
Nov 06, 2003 5.198 5.236 5.186 5.228 390,549 +0.03(+0.59%)
Nov 05, 2003 5.228 5.228 5.194 5.198 210,953 -0.03(-0.59%)
Nov 04, 2003 5.240 5.240 5.205 5.228 251,807 +0.01(+0.22%)
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.