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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 5.363 5.421 5.363 5.421 95,719 +0.03(+0.65%)
Aug 28, 2003 5.348 5.402 5.324 5.386 101,637 +0.06(+1.17%)
Aug 27, 2003 5.285 5.355 5.266 5.324 156,187 +0.04(+0.74%)
Aug 26, 2003 5.262 5.320 5.250 5.285 196,070 +0.01(+0.15%)
Aug 25, 2003 5.320 5.359 5.278 5.278 151,555 -0.07(-1.24%)
Aug 22, 2003 5.309 5.363 5.305 5.344 164,164 +0.01(+0.15%)
Aug 21, 2003 5.348 5.355 5.305 5.336 127,368 -0.01(-0.15%)
Aug 20, 2003 5.336 5.352 5.309 5.344 154,901 +0.00(+0.00%)
Aug 19, 2003 5.309 5.359 5.309 5.344 136,374 +0.03(+0.51%)
Aug 18, 2003 5.355 5.383 5.317 5.317 117,333 -0.05(-1.01%)
Aug 15, 2003 5.297 5.398 5.266 5.371 140,234 +0.07(+1.25%)
Aug 14, 2003 5.348 5.352 5.278 5.305 204,819 -0.03(-0.66%)
Aug 13, 2003 5.418 5.441 5.313 5.340 209,450 -0.13(-2.35%)
Aug 12, 2003 5.491 5.491 5.445 5.468 140,234 +0.01(+0.14%)
Aug 11, 2003 5.464 5.507 5.445 5.460 137,661 -0.03(-0.50%)
Aug 08, 2003 5.460 5.491 5.437 5.488 158,503 +0.05(+0.93%)
Aug 07, 2003 5.394 5.437 5.394 5.437 133,801 +0.05(+1.01%)
Aug 06, 2003 5.332 5.402 5.313 5.383 186,550 +0.04(+0.73%)
Aug 05, 2003 5.383 5.383 5.297 5.344 199,158 -0.02(-0.36%)
Aug 04, 2003 5.363 5.379 5.227 5.363 326,527 -0.01(-0.14%)
Aug 01, 2003 5.394 5.445 5.317 5.371 242,901 -0.02(-0.43%)
Jul 31, 2003 5.441 5.441 5.313 5.394 282,784 -0.05(-0.86%)
Jul 30, 2003 5.293 5.441 5.293 5.441 219,228 +0.12(+2.19%)
Jul 29, 2003 5.437 5.437 5.305 5.324 358,176 -0.14(-2.56%)
Jul 28, 2003 5.464 5.472 5.437 5.464 213,053 -0.02(-0.28%)
Jul 25, 2003 5.499 5.523 5.460 5.480 239,813 -0.03(-0.56%)
Jul 24, 2003 5.538 5.557 5.507 5.511 198,643 -0.02(-0.28%)
Jul 23, 2003 5.538 5.554 5.464 5.526 201,731 +0.04(+0.71%)
Jul 22, 2003 5.499 5.519 5.379 5.488 517,966 -0.03(-0.56%)
Jul 21, 2003 5.596 5.596 5.499 5.519 253,708 -0.08(-1.39%)
Jul 18, 2003 5.507 5.596 5.507 5.596 204,047 +0.05(+0.91%)
Jul 17, 2003 5.600 5.600 5.488 5.546 523,884 -0.07(-1.25%)
Jul 16, 2003 5.697 5.697 5.616 5.616 264,515 -0.06(-1.10%)
Jul 15, 2003 5.728 5.752 5.635 5.678 316,492 -0.06(-1.08%)
Jul 14, 2003 5.822 5.826 5.701 5.740 301,568 -0.08(-1.40%)
Jul 11, 2003 5.802 5.865 5.791 5.822 198,129 -0.04(-0.66%)
Jul 10, 2003 5.822 5.861 5.814 5.861 192,725 +0.01(+0.20%)
Jul 09, 2003 5.775 5.849 5.767 5.849 310,831 +0.03(+0.60%)
Jul 08, 2003 5.798 5.830 5.763 5.814 358,948 -0.01(-0.13%)
Jul 07, 2003 5.830 5.865 5.802 5.822 266,316 +0.00(+0.00%)
Jul 03, 2003 5.853 5.880 5.822 5.822 154,129 -0.07(-1.12%)
Jul 02, 2003 5.868 5.892 5.837 5.888 185,263 +0.02(+0.40%)
Jul 01, 2003 5.868 5.880 5.845 5.865 256,281 -0.00(-0.07%)
Jun 30, 2003 5.853 5.868 5.810 5.868 231,579 +0.05(+0.94%)
Jun 27, 2003 5.826 5.837 5.798 5.814 182,947 +0.01(+0.13%)
Jun 26, 2003 5.798 5.849 5.783 5.806 274,035 +0.00(+0.00%)
Jun 25, 2003 5.791 5.814 5.763 5.806 201,474 +0.02(+0.27%)
Jun 24, 2003 5.806 5.810 5.767 5.791 243,673 +0.02(+0.34%)
Jun 23, 2003 5.830 5.841 5.771 5.771 297,708 -0.06(-1.07%)
Jun 20, 2003 5.833 5.861 5.798 5.833 309,287 -0.03(-0.60%)
Jun 19, 2003 5.931 5.931 5.833 5.868 324,983 -0.05(-0.85%)
Jun 18, 2003 5.919 5.923 5.880 5.919 227,719 +0.02(+0.33%)
Jun 17, 2003 5.946 5.958 5.868 5.899 325,755 -0.05(-0.78%)
Jun 16, 2003 5.954 6.001 5.931 5.946 208,164 -0.04(-0.65%)
Jun 13, 2003 5.966 6.004 5.938 5.985 259,626 +0.02(+0.26%)
Jun 12, 2003 5.934 5.989 5.923 5.969 214,597 -0.02(-0.32%)
Jun 11, 2003 5.989 6.020 5.969 5.989 317,521 +0.00(+0.06%)
Jun 10, 2003 5.958 5.989 5.942 5.985 250,363 +0.04(+0.65%)
Jun 09, 2003 5.927 5.966 5.907 5.946 171,111 +0.03(+0.46%)
Jun 06, 2003 5.946 5.977 5.903 5.919 262,199 -0.04(-0.65%)
Jun 05, 2003 5.950 5.973 5.927 5.958 238,269 +0.00(+0.00%)
Jun 04, 2003 5.973 5.985 5.950 5.958 220,000 -0.02(-0.26%)
Jun 03, 2003 5.927 5.973 5.899 5.973 195,556 +0.07(+1.12%)
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.