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 (%)
Jan 30, 2004 5.480 5.480 5.429 5.476 205,591 +0.04(+0.71%)
Jan 29, 2004 5.406 5.445 5.406 5.437 213,053 +0.03(+0.65%)
Jan 28, 2004 5.495 5.511 5.402 5.402 346,597 -0.05(-1.00%)
Jan 27, 2004 5.406 5.488 5.371 5.456 308,515 +0.07(+1.37%)
Jan 26, 2004 5.398 5.421 5.363 5.383 290,246 -0.02(-0.36%)
Jan 23, 2004 5.421 5.433 5.394 5.402 300,281 -0.02(-0.29%)
Jan 22, 2004 5.437 5.453 5.390 5.418 389,053 -0.02(-0.36%)
Jan 21, 2004 5.390 5.437 5.390 5.437 262,456 +0.02(+0.29%)
Jan 20, 2004 5.390 5.421 5.355 5.421 460,586 +0.04(+0.79%)
Jan 16, 2004 5.355 5.379 5.332 5.379 393,427 +0.03(+0.65%)
Jan 15, 2004 5.332 5.344 5.309 5.344 486,317 +0.02(+0.44%)
Jan 14, 2004 5.313 5.324 5.289 5.320 291,790 +0.02(+0.29%)
Jan 13, 2004 5.278 5.317 5.266 5.305 566,083 +0.03(+0.52%)
Jan 12, 2004 5.274 5.320 5.258 5.278 894,411 +0.00(+0.07%)
Jan 09, 2004 5.355 5.363 5.227 5.274 1,818,671 -0.05(-0.88%)
Jan 08, 2004 5.313 5.332 5.293 5.320 166,222 +0.02(+0.44%)
Jan 07, 2004 5.348 5.348 5.270 5.297 309,287 -0.02(-0.37%)
Jan 06, 2004 5.336 5.340 5.305 5.317 206,105 +0.00(+0.00%)
Jan 05, 2004 5.348 5.348 5.301 5.317 178,573 -0.03(-0.51%)
Jan 02, 2004 5.371 5.371 5.309 5.344 177,029 -0.00(-0.07%)
Dec 31, 2003 5.324 5.348 5.293 5.348 288,702 +0.02(+0.44%)
Dec 30, 2003 5.305 5.324 5.289 5.324 235,953 +0.01(+0.22%)
Dec 29, 2003 5.363 5.363 5.363 5.313 189,895 -0.04(-0.73%)
Dec 26, 2003 5.359 5.383 5.285 5.352 152,327 -0.03(-0.51%)
Dec 24, 2003 5.371 5.398 5.363 5.379 121,193 +0.03(+0.51%)
Dec 23, 2003 5.363 5.398 5.328 5.352 214,339 -0.01(-0.14%)
Dec 22, 2003 5.383 5.394 5.355 5.359 156,959 +0.02(+0.29%)
Dec 19, 2003 5.363 5.383 5.336 5.344 219,228 +0.01(+0.15%)
Dec 18, 2003 5.336 5.363 5.332 5.336 185,263 +0.02(+0.29%)
Dec 17, 2003 5.429 5.429 5.324 5.320 345,053 +0.03(+0.66%)
Dec 16, 2003 5.301 5.301 5.278 5.285 173,427 +0.01(+0.22%)
Dec 15, 2003 5.305 5.309 5.266 5.274 194,012 -0.01(-0.22%)
Dec 12, 2003 5.305 5.313 5.270 5.285 242,643 -0.01(-0.15%)
Dec 11, 2003 5.293 5.336 5.266 5.293 238,784 -0.05(-1.02%)
Dec 10, 2003 5.355 5.379 5.328 5.348 142,035 -0.00(-0.07%)
Dec 09, 2003 5.320 5.355 5.320 5.352 241,871 -0.00(-0.07%)
Dec 08, 2003 5.340 5.355 5.336 5.355 145,380 +0.02(+0.44%)
Dec 05, 2003 5.317 5.332 5.297 5.332 132,514 +0.03(+0.66%)
Dec 04, 2003 5.305 5.317 5.274 5.297 222,059 +0.00(+0.07%)
Dec 03, 2003 5.309 5.313 5.305 5.293 118,105 +0.00(+0.07%)
Dec 02, 2003 5.317 5.324 5.289 5.289 194,784 -0.02(-0.37%)
Dec 01, 2003 5.317 5.324 5.309 5.309 235,181 -0.02(-0.29%)
Nov 28, 2003 5.340 5.340 5.317 5.324 90,058 +0.00(+0.00%)
Nov 26, 2003 5.309 5.309 5.301 5.324 85,169 -0.01(-0.15%)
Nov 25, 2003 5.320 5.336 5.305 5.332 86,199 -0.01(-0.15%)
Nov 24, 2003 5.324 5.352 5.289 5.340 276,094 -0.00(-0.07%)
Nov 21, 2003 5.313 5.344 5.305 5.344 189,380 +0.03(+0.59%)
Nov 20, 2003 5.301 5.301 5.293 5.313 240,585 +0.00(+0.07%)
Nov 19, 2003 5.270 5.332 5.270 5.309 246,246 +0.00(+0.00%)
Nov 18, 2003 5.289 5.317 5.289 5.309 204,561 +0.00(+0.07%)
Nov 17, 2003 5.285 5.305 5.266 5.305 246,760 +0.05(+0.89%)
Nov 14, 2003 5.235 5.250 5.235 5.258 192,468 +0.02(+0.45%)
Nov 13, 2003 5.235 5.254 5.227 5.235 158,760 +0.00(+0.00%)
Nov 12, 2003 5.239 5.258 5.231 5.235 254,994 -0.06(-1.10%)
Nov 11, 2003 5.278 5.278 5.278 5.293 139,462 +0.03(+0.67%)
Nov 10, 2003 5.247 5.282 5.247 5.258 162,877 -0.00(-0.07%)
Nov 07, 2003 5.258 5.282 5.235 5.262 177,544 -0.00(-0.07%)
Nov 06, 2003 5.235 5.274 5.223 5.266 387,767 +0.03(+0.59%)
Nov 05, 2003 5.266 5.266 5.231 5.235 209,450 -0.03(-0.59%)
Nov 04, 2003 5.278 5.278 5.243 5.266 250,013 +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.