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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2003 5.402 5.402 5.275 5.356 284,813 -0.05(-0.86%)
Jul 30, 2003 5.255 5.402 5.255 5.402 220,801 +0.12(+2.19%)
Jul 29, 2003 5.398 5.398 5.267 5.286 360,746 -0.14(-2.56%)
Jul 28, 2003 5.425 5.433 5.398 5.425 214,582 -0.02(-0.28%)
Jul 25, 2003 5.460 5.483 5.421 5.441 241,534 -0.03(-0.56%)
Jul 24, 2003 5.499 5.518 5.468 5.472 200,069 -0.02(-0.28%)
Jul 23, 2003 5.499 5.514 5.425 5.487 203,179 +0.04(+0.71%)
Jul 22, 2003 5.460 5.479 5.340 5.448 521,683 -0.03(-0.56%)
Jul 21, 2003 5.556 5.556 5.460 5.479 255,528 -0.08(-1.39%)
Jul 18, 2003 5.468 5.556 5.468 5.556 205,511 +0.05(+0.91%)
Jul 17, 2003 5.560 5.560 5.448 5.506 527,643 -0.07(-1.25%)
Jul 16, 2003 5.657 5.657 5.576 5.576 266,413 -0.06(-1.10%)
Jul 15, 2003 5.688 5.711 5.595 5.638 318,763 -0.06(-1.08%)
Jul 14, 2003 5.780 5.784 5.661 5.699 303,732 -0.08(-1.40%)
Jul 11, 2003 5.761 5.823 5.749 5.780 199,551 -0.04(-0.66%)
Jul 10, 2003 5.780 5.819 5.773 5.819 194,108 +0.01(+0.20%)
Jul 09, 2003 5.734 5.807 5.726 5.807 313,061 +0.03(+0.60%)
Jul 08, 2003 5.757 5.788 5.722 5.773 361,524 -0.01(-0.13%)
Jul 07, 2003 5.788 5.823 5.761 5.780 268,227 +0.00(+0.00%)
Jul 03, 2003 5.811 5.838 5.780 5.780 155,235 -0.07(-1.12%)
Jul 02, 2003 5.827 5.850 5.796 5.846 186,593 +0.02(+0.40%)
Jul 01, 2003 5.827 5.838 5.803 5.823 258,120 -0.00(-0.07%)
Jun 30, 2003 5.811 5.827 5.769 5.827 233,241 +0.05(+0.94%)
Jun 27, 2003 5.784 5.796 5.757 5.773 184,260 +0.01(+0.13%)
Jun 26, 2003 5.757 5.807 5.742 5.765 276,002 +0.00(+0.00%)
Jun 25, 2003 5.749 5.773 5.722 5.765 202,920 +0.02(+0.27%)
Jun 24, 2003 5.765 5.769 5.726 5.749 245,421 +0.02(+0.34%)
Jun 23, 2003 5.788 5.800 5.730 5.730 299,844 -0.06(-1.07%)
Jun 20, 2003 5.792 5.819 5.757 5.792 311,506 -0.03(-0.60%)
Jun 19, 2003 5.888 5.888 5.792 5.827 327,315 -0.05(-0.85%)
Jun 18, 2003 5.877 5.881 5.838 5.877 229,354 +0.02(+0.33%)
Jun 17, 2003 5.904 5.915 5.827 5.857 328,092 -0.05(-0.78%)
Jun 16, 2003 5.911 5.958 5.888 5.904 209,658 -0.04(-0.65%)
Jun 13, 2003 5.923 5.962 5.896 5.942 261,489 +0.02(+0.26%)
Jun 12, 2003 5.892 5.946 5.881 5.927 216,137 -0.02(-0.32%)
Jun 11, 2003 5.946 5.977 5.927 5.946 319,799 +0.00(+0.06%)
Jun 10, 2003 5.915 5.946 5.900 5.942 252,159 +0.04(+0.65%)
Jun 09, 2003 5.884 5.923 5.865 5.904 172,339 +0.03(+0.46%)
Jun 06, 2003 5.904 5.935 5.861 5.877 264,081 -0.04(-0.65%)
Jun 05, 2003 5.908 5.931 5.884 5.915 239,979 +0.00(+0.00%)
Jun 04, 2003 5.931 5.942 5.908 5.915 221,579 -0.02(-0.26%)
Jun 03, 2003 5.884 5.931 5.857 5.931 196,959 +0.07(+1.12%)
Jun 02, 2003 5.877 5.900 5.846 5.865 214,322 +0.00(+0.07%)
May 30, 2003 5.842 5.861 5.819 5.861 219,506 +0.02(+0.33%)
May 29, 2003 5.773 5.842 5.769 5.842 161,973 +0.07(+1.27%)
May 28, 2003 5.719 5.796 5.719 5.769 211,472 +0.04(+0.74%)
May 27, 2003 5.657 5.742 5.657 5.726 507,429 +0.02(+0.27%)
May 23, 2003 5.734 5.765 5.711 5.711 243,866 -0.02(-0.27%)
May 22, 2003 5.692 5.726 5.688 5.726 241,016 +0.05(+0.82%)
May 21, 2003 5.688 5.719 5.676 5.680 400,397 -0.05(-0.94%)
May 20, 2003 5.665 5.757 5.665 5.734 352,453 +0.04(+0.75%)
May 19, 2003 5.630 5.722 5.630 5.692 456,116 -0.04(-0.67%)
May 16, 2003 5.726 5.773 5.711 5.730 277,298 -0.03(-0.60%)
May 15, 2003 5.749 5.776 5.730 5.765 192,812 +0.02(+0.27%)
May 14, 2003 5.784 5.788 5.738 5.749 267,450 -0.02(-0.27%)
May 13, 2003 5.788 5.842 5.753 5.765 251,382 -0.04(-0.66%)
May 12, 2003 5.776 5.884 5.769 5.803 401,175 +0.01(+0.13%)
May 09, 2003 5.788 5.807 5.769 5.796 268,745 -0.00(-0.07%)
May 08, 2003 5.788 5.807 5.769 5.800 208,880 +0.03(+0.47%)
May 07, 2003 5.784 5.796 5.742 5.773 240,238 -0.01(-0.20%)
May 06, 2003 5.784 5.788 5.749 5.784 188,407 -0.00(-0.07%)
May 05, 2003 5.784 5.788 5.757 5.788 201,883 +0.03(+0.47%)
May 02, 2003 5.780 5.788 5.757 5.761 277,816 -0.00(-0.07%)
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.