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

BlackRock Core Bond Trust (NY: BHK )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2003 5.633 5.692 5.583 5.672 173,486 +0.09(+1.53%)
Mar 28, 2003 5.587 5.622 5.575 5.587 143,885 +0.03(+0.56%)
Mar 27, 2003 5.556 5.606 5.540 5.556 126,639 -0.04(-0.69%)
Mar 26, 2003 5.633 5.633 5.575 5.594 204,888 -0.05(-0.96%)
Mar 25, 2003 5.579 5.653 5.575 5.649 307,590 +0.07(+1.25%)
Mar 24, 2003 5.622 5.633 5.579 5.579 240,924 -0.05(-0.97%)
Mar 21, 2003 5.653 5.688 5.602 5.633 288,542 -0.04(-0.68%)
Mar 20, 2003 5.672 5.692 5.653 5.672 190,731 -0.01(-0.14%)
Mar 19, 2003 5.672 5.692 5.645 5.680 164,991 +0.02(+0.41%)
Mar 18, 2003 5.664 5.684 5.633 5.657 168,595 +0.01(+0.21%)
Mar 17, 2003 5.637 5.707 5.618 5.645 205,146 -0.03(-0.48%)
Mar 14, 2003 5.707 5.711 5.641 5.672 202,057 -0.04(-0.68%)
Mar 13, 2003 5.762 5.762 5.684 5.711 295,750 -0.04(-0.68%)
Mar 12, 2003 5.758 5.769 5.699 5.750 238,350 -0.06(-1.00%)
Mar 11, 2003 5.769 5.808 5.734 5.808 250,190 +0.07(+1.29%)
Mar 10, 2003 5.742 5.785 5.719 5.734 242,983 +0.02(+0.41%)
Mar 07, 2003 5.715 5.808 5.711 5.711 206,690 -0.07(-1.14%)
Mar 06, 2003 5.769 5.800 5.699 5.777 197,166 +0.03(+0.47%)
Mar 05, 2003 5.750 5.785 5.695 5.750 208,749 +0.02(+0.34%)
Mar 04, 2003 5.657 5.746 5.649 5.730 140,796 +0.06(+1.03%)
Mar 03, 2003 5.692 5.738 5.645 5.672 258,427 +0.02(+0.34%)
Feb 28, 2003 5.730 5.730 5.641 5.653 211,580 -0.03(-0.55%)
Feb 27, 2003 5.653 5.711 5.633 5.684 171,941 +0.05(+0.90%)
Feb 26, 2003 5.594 5.692 5.594 5.633 182,752 +0.02(+0.42%)
Feb 25, 2003 5.653 5.692 5.556 5.610 216,471 -0.04(-0.76%)
Feb 24, 2003 5.633 5.664 5.579 5.653 236,805 +0.05(+0.83%)
Feb 21, 2003 5.746 5.754 5.606 5.606 179,663 -0.12(-2.17%)
Feb 20, 2003 5.664 5.746 5.657 5.730 233,459 +0.02(+0.41%)
Feb 19, 2003 5.649 5.738 5.633 5.707 271,039 +0.05(+0.96%)
Feb 18, 2003 5.664 5.692 5.633 5.653 226,510 +0.00(+0.00%)
Feb 14, 2003 5.614 5.711 5.614 5.653 166,278 +0.01(+0.21%)
Feb 13, 2003 5.610 5.676 5.602 5.641 139,767 +0.07(+1.18%)
Feb 12, 2003 5.730 5.734 5.563 5.575 290,087 -0.14(-2.38%)
Feb 11, 2003 5.695 5.746 5.672 5.711 231,400 +0.03(+0.55%)
Feb 10, 2003 5.699 5.730 5.338 5.680 217,243 -0.02(-0.34%)
Feb 07, 2003 5.664 5.719 5.602 5.699 369,880 +0.06(+1.10%)
Feb 06, 2003 5.614 5.672 5.614 5.637 161,645 +0.02(+0.42%)
Feb 05, 2003 5.614 5.664 5.598 5.614 150,577 +0.02(+0.28%)
Feb 04, 2003 5.629 5.668 5.575 5.598 318,915 +0.01(+0.14%)
Feb 03, 2003 5.614 5.649 5.544 5.591 287,255 +0.00(+0.07%)
Jan 31, 2003 5.660 5.660 5.559 5.587 265,634 -0.03(-0.62%)
Jan 30, 2003 5.633 5.649 5.571 5.622 173,228 +0.02(+0.42%)
Jan 29, 2003 5.614 5.649 5.544 5.598 157,270 -0.02(-0.28%)
Jan 28, 2003 5.544 5.626 5.536 5.614 257,140 +0.08(+1.40%)
Jan 27, 2003 5.478 5.594 5.458 5.536 193,563 -0.08(-1.38%)
Jan 24, 2003 5.532 5.614 5.490 5.614 174,000 +0.08(+1.47%)
Jan 23, 2003 5.532 5.536 5.455 5.532 224,965 +0.01(+0.14%)
Jan 22, 2003 5.513 5.536 5.458 5.525 171,169 +0.05(+0.85%)
Jan 21, 2003 5.478 5.532 5.443 5.478 186,356 -0.03(-0.63%)
Jan 17, 2003 5.478 5.528 5.439 5.513 160,616 +0.03(+0.64%)
Jan 16, 2003 5.412 5.501 5.412 5.478 162,675 +0.04(+0.71%)
Jan 15, 2003 5.486 5.486 5.408 5.439 109,908 -0.04(-0.71%)
Jan 14, 2003 5.420 5.517 5.408 5.478 292,918 +0.02(+0.36%)
Jan 13, 2003 5.458 5.478 5.400 5.458 135,648 +0.01(+0.14%)
Jan 10, 2003 5.396 5.455 5.377 5.451 171,426 +0.05(+0.94%)
Jan 09, 2003 5.416 5.435 5.311 5.400 294,720 -0.01(-0.22%)
Jan 08, 2003 5.408 5.439 5.342 5.412 174,773 -0.01(-0.14%)
Jan 07, 2003 5.408 5.451 5.396 5.420 107,077 +0.01(+0.22%)
Jan 06, 2003 5.420 5.478 5.381 5.408 256,110 -0.01(-0.14%)
Jan 03, 2003 5.400 5.435 5.354 5.416 118,145 +0.04(+0.72%)
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.