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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2003 5.622 5.622 5.522 5.549 267,450 -0.03(-0.62%)
Jan 30, 2003 5.595 5.611 5.533 5.583 174,412 +0.02(+0.42%)
Jan 29, 2003 5.576 5.611 5.506 5.560 158,345 -0.02(-0.28%)
Jan 28, 2003 5.506 5.587 5.499 5.576 258,898 +0.08(+1.40%)
Jan 27, 2003 5.441 5.556 5.421 5.499 194,886 -0.08(-1.38%)
Jan 24, 2003 5.495 5.576 5.452 5.576 175,190 +0.08(+1.47%)
Jan 23, 2003 5.495 5.499 5.418 5.495 226,503 +0.01(+0.14%)
Jan 22, 2003 5.475 5.499 5.421 5.487 172,339 +0.05(+0.85%)
Jan 21, 2003 5.441 5.495 5.406 5.441 187,629 -0.03(-0.63%)
Jan 17, 2003 5.441 5.491 5.402 5.475 161,714 +0.03(+0.64%)
Jan 16, 2003 5.375 5.464 5.375 5.441 163,787 +0.04(+0.71%)
Jan 15, 2003 5.448 5.448 5.371 5.402 110,660 -0.04(-0.71%)
Jan 14, 2003 5.383 5.479 5.371 5.441 294,920 +0.02(+0.36%)
Jan 13, 2003 5.421 5.441 5.364 5.421 136,575 +0.01(+0.14%)
Jan 10, 2003 5.360 5.418 5.340 5.414 172,598 +0.05(+0.94%)
Jan 09, 2003 5.379 5.398 5.275 5.364 296,734 -0.01(-0.22%)
Jan 08, 2003 5.371 5.402 5.306 5.375 175,967 -0.01(-0.14%)
Jan 07, 2003 5.371 5.414 5.360 5.383 107,809 +0.01(+0.22%)
Jan 06, 2003 5.383 5.441 5.344 5.371 257,861 -0.01(-0.14%)
Jan 03, 2003 5.364 5.398 5.317 5.379 118,953 +0.04(+0.72%)
Jan 02, 2003 5.344 5.356 5.329 5.340 124,654 +0.03(+0.65%)
Dec 31, 2002 5.267 5.333 5.267 5.306 264,340 +0.08(+1.48%)
Dec 30, 2002 5.225 5.298 5.225 5.228 175,708 -0.03(-0.51%)
Dec 27, 2002 5.244 5.286 5.209 5.255 96,147 +0.01(+0.22%)
Dec 26, 2002 5.194 5.244 5.194 5.244 84,744 +0.05(+0.89%)
Dec 24, 2002 5.186 5.225 5.186 5.198 69,713 -0.01(-0.22%)
Dec 23, 2002 5.190 5.225 5.174 5.209 207,325 +0.02(+0.37%)
Dec 20, 2002 5.186 5.225 5.163 5.190 313,839 +0.00(+0.00%)
Dec 19, 2002 5.201 5.205 5.155 5.190 284,295 -0.01(-0.22%)
Dec 18, 2002 5.174 5.205 5.171 5.201 289,478 +0.01(+0.15%)
Dec 17, 2002 5.178 5.221 5.171 5.194 283,777 -0.00(-0.07%)
Dec 16, 2002 5.248 5.252 5.178 5.198 213,286 -0.02(-0.44%)
Dec 13, 2002 5.225 5.259 5.190 5.221 118,693 +0.00(+0.00%)
Dec 12, 2002 5.151 5.236 5.151 5.221 211,213 -0.02(-0.37%)
Dec 11, 2002 5.209 5.240 5.171 5.240 201,624 +0.03(+0.67%)
Dec 10, 2002 5.198 5.209 5.155 5.205 214,063 -0.00(-0.07%)
Dec 09, 2002 5.236 5.248 5.171 5.209 177,781 -0.01(-0.22%)
Dec 06, 2002 5.228 5.240 5.167 5.221 134,243 +0.00(+0.07%)
Dec 05, 2002 5.228 5.228 5.178 5.217 180,373 -0.01(-0.22%)
Dec 04, 2002 5.201 5.248 5.171 5.228 237,128 -0.00(-0.07%)
Dec 03, 2002 5.244 5.267 5.182 5.232 145,128 +0.00(+0.00%)
Dec 02, 2002 5.275 5.275 5.136 5.232 539,306 -0.01(-0.22%)
Nov 29, 2002 5.310 5.310 5.213 5.244 94,074 -0.02(-0.37%)
Nov 27, 2002 5.290 5.298 5.225 5.263 107,291 +0.00(+0.07%)
Nov 26, 2002 5.275 5.302 5.255 5.259 107,031 -0.02(-0.29%)
Nov 25, 2002 5.325 5.325 5.248 5.275 176,486 -0.01(-0.22%)
Nov 22, 2002 5.263 5.313 5.248 5.286 83,707 -0.02(-0.29%)
Nov 21, 2002 5.333 5.333 5.286 5.302 230,649 -0.02(-0.43%)
Nov 20, 2002 5.259 5.325 5.232 5.325 151,347 +0.03(+0.58%)
Nov 19, 2002 5.228 5.310 5.221 5.294 128,023 +0.04(+0.81%)
Nov 18, 2002 5.294 5.325 5.217 5.252 149,792 -0.04(-0.80%)
Nov 15, 2002 5.267 5.306 5.217 5.294 132,429 +0.02(+0.37%)
Nov 14, 2002 5.283 5.325 5.252 5.275 90,186 -0.01(-0.22%)
Nov 13, 2002 5.286 5.344 5.279 5.286 112,215 -0.05(-0.87%)
Nov 12, 2002 5.302 5.337 5.263 5.333 136,057 +0.05(+0.88%)
Nov 11, 2002 5.313 5.340 5.232 5.286 156,012 -0.05(-1.01%)
Nov 08, 2002 5.271 5.348 5.271 5.340 65,825 +0.07(+1.39%)
Nov 07, 2002 5.364 5.364 5.248 5.267 126,468 -0.04(-0.80%)
Nov 06, 2002 5.333 5.371 5.279 5.310 94,333 -0.04(-0.79%)
Nov 05, 2002 5.306 5.383 5.240 5.352 100,034 +0.07(+1.24%)
Nov 04, 2002 5.394 5.402 5.232 5.286 167,933 -0.11(-2.00%)
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.