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

BlackRock Core Bond Trust (NY: BHK )

10.47 -0.06 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 28, 2003 5.338 5.338 5.315 5.322 90,089 +0.00(+0.00%)
Nov 26, 2003 5.307 5.307 5.299 5.322 85,198 -0.01(-0.15%)
Nov 25, 2003 5.319 5.334 5.303 5.330 86,228 -0.01(-0.15%)
Nov 24, 2003 5.322 5.350 5.288 5.338 276,187 -0.00(-0.07%)
Nov 21, 2003 5.311 5.342 5.303 5.342 189,444 +0.03(+0.59%)
Nov 20, 2003 5.299 5.299 5.291 5.311 240,666 +0.00(+0.07%)
Nov 19, 2003 5.268 5.330 5.268 5.307 246,329 +0.00(+0.00%)
Nov 18, 2003 5.288 5.315 5.288 5.307 204,631 +0.00(+0.07%)
Nov 17, 2003 5.284 5.303 5.264 5.303 246,844 +0.05(+0.89%)
Nov 14, 2003 5.233 5.249 5.233 5.256 192,533 +0.02(+0.45%)
Nov 13, 2003 5.233 5.253 5.225 5.233 158,814 +0.00(+0.00%)
Nov 12, 2003 5.237 5.256 5.229 5.233 255,081 -0.06(-1.10%)
Nov 11, 2003 5.276 5.276 5.276 5.291 139,509 +0.03(+0.67%)
Nov 10, 2003 5.245 5.280 5.245 5.256 162,932 -0.00(-0.07%)
Nov 07, 2003 5.256 5.280 5.233 5.260 177,604 -0.00(-0.07%)
Nov 06, 2003 5.233 5.272 5.221 5.264 387,898 +0.03(+0.59%)
Nov 05, 2003 5.264 5.264 5.229 5.233 209,521 -0.03(-0.59%)
Nov 04, 2003 5.276 5.276 5.241 5.264 250,097 +0.01(+0.22%)
Nov 03, 2003 5.264 5.276 5.245 5.253 209,452 -0.02(-0.37%)
Oct 31, 2003 5.264 5.272 5.249 5.272 143,113 +0.01(+0.22%)
Oct 30, 2003 5.264 5.264 5.253 5.260 185,841 -0.01(-0.22%)
Oct 29, 2003 5.245 5.280 5.229 5.272 276,702 +0.03(+0.67%)
Oct 28, 2003 5.225 5.253 5.225 5.237 215,956 +0.02(+0.45%)
Oct 27, 2003 5.253 5.253 5.210 5.214 185,326 -0.04(-0.74%)
Oct 24, 2003 5.241 5.253 5.233 5.253 80,308 +0.01(+0.22%)
Oct 23, 2003 5.229 5.256 5.221 5.241 114,542 -0.00(-0.07%)
Oct 22, 2003 5.245 5.253 5.218 5.245 101,157 +0.02(+0.30%)
Oct 21, 2003 5.229 5.241 5.214 5.229 157,012 +0.02(+0.30%)
Oct 20, 2003 5.206 5.206 5.198 5.214 134,361 +0.00(+0.07%)
Oct 17, 2003 5.218 5.218 5.190 5.210 177,347 +0.00(+0.00%)
Oct 16, 2003 5.187 5.214 5.187 5.210 155,983 +0.00(+0.00%)
Oct 15, 2003 5.245 5.245 5.163 5.210 328,696 -0.03(-0.52%)
Oct 14, 2003 5.253 5.264 5.233 5.237 184,554 -0.07(-1.32%)
Oct 13, 2003 5.291 5.311 5.253 5.307 127,669 +0.02(+0.29%)
Oct 10, 2003 5.249 5.291 5.229 5.291 214,154 +0.00(+0.00%)
Oct 09, 2003 5.264 5.291 5.256 5.291 262,030 -0.00(-0.07%)
Oct 08, 2003 5.245 5.245 5.245 5.295 229,084 +0.05(+0.96%)
Oct 07, 2003 5.264 5.264 5.241 5.245 239,637 -0.01(-0.15%)
Oct 06, 2003 5.276 5.288 5.245 5.253 427,022 -0.06(-1.10%)
Oct 03, 2003 5.342 5.350 5.291 5.311 349,031 -0.06(-1.09%)
Oct 02, 2003 5.381 5.416 5.357 5.369 936,155 -0.11(-1.99%)
Oct 01, 2003 5.396 5.462 5.389 5.478 207,462 +0.06(+1.08%)
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%)
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.