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

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.593 5.651 5.543 5.632 174,731 +0.08(+1.53%)
Mar 28, 2003 5.547 5.582 5.535 5.547 144,917 +0.03(+0.56%)
Mar 27, 2003 5.516 5.566 5.501 5.516 127,548 -0.04(-0.69%)
Mar 26, 2003 5.593 5.593 5.535 5.555 206,358 -0.05(-0.96%)
Mar 25, 2003 5.539 5.612 5.535 5.609 309,797 +0.07(+1.25%)
Mar 24, 2003 5.582 5.593 5.539 5.539 242,653 -0.05(-0.97%)
Mar 21, 2003 5.612 5.647 5.562 5.593 290,613 -0.04(-0.68%)
Mar 20, 2003 5.632 5.651 5.612 5.632 192,100 -0.01(-0.14%)
Mar 19, 2003 5.632 5.651 5.605 5.639 166,176 +0.02(+0.41%)
Mar 18, 2003 5.624 5.643 5.593 5.616 169,805 +0.01(+0.21%)
Mar 17, 2003 5.597 5.666 5.578 5.605 206,618 -0.03(-0.48%)
Mar 14, 2003 5.666 5.670 5.601 5.632 203,507 -0.04(-0.68%)
Mar 13, 2003 5.720 5.720 5.643 5.670 297,872 -0.04(-0.68%)
Mar 12, 2003 5.717 5.728 5.659 5.709 240,060 -0.06(-1.00%)
Mar 11, 2003 5.728 5.767 5.693 5.767 251,986 +0.07(+1.29%)
Mar 10, 2003 5.701 5.744 5.678 5.693 244,727 +0.02(+0.41%)
Mar 07, 2003 5.674 5.767 5.670 5.670 208,173 -0.07(-1.14%)
Mar 06, 2003 5.728 5.759 5.659 5.736 198,581 +0.03(+0.47%)
Mar 05, 2003 5.709 5.744 5.655 5.709 210,247 +0.02(+0.34%)
Mar 04, 2003 5.616 5.705 5.609 5.690 141,806 +0.06(+1.03%)
Mar 03, 2003 5.651 5.697 5.605 5.632 260,281 +0.02(+0.34%)
Feb 28, 2003 5.690 5.690 5.601 5.612 213,099 -0.03(-0.55%)
Feb 27, 2003 5.612 5.670 5.593 5.643 173,175 +0.05(+0.90%)
Feb 26, 2003 5.555 5.651 5.555 5.593 184,063 +0.02(+0.42%)
Feb 25, 2003 5.612 5.651 5.516 5.570 218,024 -0.04(-0.76%)
Feb 24, 2003 5.593 5.624 5.539 5.612 238,505 +0.05(+0.83%)
Feb 21, 2003 5.705 5.713 5.566 5.566 180,952 -0.12(-2.17%)
Feb 20, 2003 5.624 5.705 5.616 5.690 235,135 +0.02(+0.41%)
Feb 19, 2003 5.609 5.697 5.593 5.666 272,984 +0.05(+0.96%)
Feb 18, 2003 5.624 5.651 5.593 5.612 228,135 +0.00(+0.00%)
Feb 14, 2003 5.574 5.670 5.574 5.612 167,472 +0.01(+0.21%)
Feb 13, 2003 5.570 5.636 5.562 5.601 140,770 +0.07(+1.18%)
Feb 12, 2003 5.690 5.693 5.524 5.535 292,169 -0.13(-2.38%)
Feb 11, 2003 5.655 5.705 5.632 5.670 233,061 +0.03(+0.55%)
Feb 10, 2003 5.659 5.690 5.300 5.639 218,802 -0.02(-0.34%)
Feb 07, 2003 5.624 5.678 5.562 5.659 372,534 +0.06(+1.10%)
Feb 06, 2003 5.574 5.632 5.574 5.597 162,805 +0.02(+0.42%)
Feb 05, 2003 5.574 5.624 5.558 5.574 151,658 +0.02(+0.28%)
Feb 04, 2003 5.589 5.628 5.535 5.558 321,204 +0.01(+0.14%)
Feb 03, 2003 5.574 5.609 5.504 5.551 289,317 +0.00(+0.07%)
Jan 31, 2003 5.620 5.620 5.520 5.547 267,540 -0.03(-0.62%)
Jan 30, 2003 5.593 5.609 5.531 5.582 174,471 +0.02(+0.42%)
Jan 29, 2003 5.574 5.609 5.504 5.558 158,398 -0.02(-0.28%)
Jan 28, 2003 5.504 5.585 5.497 5.574 258,985 +0.08(+1.40%)
Jan 27, 2003 5.439 5.555 5.420 5.497 194,952 -0.08(-1.38%)
Jan 24, 2003 5.493 5.574 5.450 5.574 175,249 +0.08(+1.47%)
Jan 23, 2003 5.493 5.497 5.416 5.493 226,580 +0.01(+0.14%)
Jan 22, 2003 5.474 5.497 5.420 5.485 172,397 +0.05(+0.85%)
Jan 21, 2003 5.439 5.493 5.404 5.439 187,693 -0.03(-0.63%)
Jan 17, 2003 5.439 5.489 5.400 5.474 161,768 +0.03(+0.64%)
Jan 16, 2003 5.373 5.462 5.373 5.439 163,842 +0.04(+0.71%)
Jan 15, 2003 5.447 5.447 5.369 5.400 110,697 -0.04(-0.71%)
Jan 14, 2003 5.381 5.477 5.369 5.439 295,020 +0.02(+0.36%)
Jan 13, 2003 5.420 5.439 5.362 5.420 136,622 +0.01(+0.14%)
Jan 10, 2003 5.358 5.416 5.339 5.412 172,657 +0.05(+0.94%)
Jan 09, 2003 5.377 5.396 5.273 5.362 296,835 -0.01(-0.22%)
Jan 08, 2003 5.369 5.400 5.304 5.373 176,027 -0.01(-0.14%)
Jan 07, 2003 5.369 5.412 5.358 5.381 107,845 +0.01(+0.22%)
Jan 06, 2003 5.381 5.439 5.342 5.369 257,948 -0.01(-0.14%)
Jan 03, 2003 5.362 5.396 5.315 5.377 118,993 +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.