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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2003 5.375 5.429 5.348 5.421 258,339 +0.05(+0.94%)
Sep 29, 2003 5.348 5.390 5.348 5.371 267,088 -0.02(-0.36%)
Sep 26, 2003 5.363 5.390 5.336 5.390 284,328 +0.01(+0.22%)
Sep 25, 2003 5.406 5.437 5.317 5.379 538,293 -0.04(-0.79%)
Sep 24, 2003 5.421 5.437 5.379 5.421 269,146 -0.04(-0.71%)
Sep 23, 2003 5.523 5.523 5.441 5.460 288,187 -0.10(-1.89%)
Sep 22, 2003 5.557 5.565 5.480 5.565 153,614 +0.00(+0.00%)
Sep 19, 2003 5.565 5.565 5.534 5.565 130,456 -0.02(-0.28%)
Sep 18, 2003 5.600 5.600 5.565 5.581 134,058 +0.00(+0.07%)
Sep 17, 2003 5.577 5.604 5.561 5.577 144,865 -0.02(-0.35%)
Sep 16, 2003 5.565 5.592 5.546 5.596 202,503 +0.03(+0.56%)
Sep 15, 2003 5.534 5.596 5.491 5.565 265,287 +0.05(+0.99%)
Sep 12, 2003 5.499 5.530 5.480 5.511 94,175 +0.00(+0.07%)
Sep 11, 2003 5.484 5.538 5.476 5.507 117,076 -0.02(-0.35%)
Sep 10, 2003 5.499 5.573 5.491 5.526 171,626 +0.03(+0.49%)
Sep 09, 2003 5.480 5.519 5.480 5.499 146,152 +0.02(+0.43%)
Sep 08, 2003 5.441 5.503 5.421 5.476 154,643 +0.05(+0.86%)
Sep 05, 2003 5.398 5.441 5.398 5.429 128,912 +0.03(+0.58%)
Sep 04, 2003 5.421 5.433 5.375 5.398 155,930 -0.02(-0.43%)
Sep 03, 2003 5.414 5.460 5.390 5.421 167,509 +0.03(+0.50%)
Sep 02, 2003 5.421 5.433 5.386 5.394 120,678 -0.03(-0.50%)
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%)
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.