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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 5.660 5.660 5.559 5.587 265,634 -0.03(-0.62%)
Jan 30, 2003 5.633 5.649 5.571 5.622 173,228 +0.02(+0.42%)
Jan 29, 2003 5.614 5.649 5.544 5.598 157,270 -0.02(-0.28%)
Jan 28, 2003 5.544 5.626 5.536 5.614 257,140 +0.08(+1.40%)
Jan 27, 2003 5.478 5.594 5.458 5.536 193,563 -0.08(-1.38%)
Jan 24, 2003 5.532 5.614 5.490 5.614 174,000 +0.08(+1.47%)
Jan 23, 2003 5.532 5.536 5.455 5.532 224,965 +0.01(+0.14%)
Jan 22, 2003 5.513 5.536 5.458 5.525 171,169 +0.05(+0.85%)
Jan 21, 2003 5.478 5.532 5.443 5.478 186,356 -0.03(-0.63%)
Jan 17, 2003 5.478 5.528 5.439 5.513 160,616 +0.03(+0.64%)
Jan 16, 2003 5.412 5.501 5.412 5.478 162,675 +0.04(+0.71%)
Jan 15, 2003 5.486 5.486 5.408 5.439 109,908 -0.04(-0.71%)
Jan 14, 2003 5.420 5.517 5.408 5.478 292,918 +0.02(+0.36%)
Jan 13, 2003 5.458 5.478 5.400 5.458 135,648 +0.01(+0.14%)
Jan 10, 2003 5.396 5.455 5.377 5.451 171,426 +0.05(+0.94%)
Jan 09, 2003 5.416 5.435 5.311 5.400 294,720 -0.01(-0.22%)
Jan 08, 2003 5.408 5.439 5.342 5.412 174,773 -0.01(-0.14%)
Jan 07, 2003 5.408 5.451 5.396 5.420 107,077 +0.01(+0.22%)
Jan 06, 2003 5.420 5.478 5.381 5.408 256,110 -0.01(-0.14%)
Jan 03, 2003 5.400 5.435 5.354 5.416 118,145 +0.04(+0.72%)
Jan 02, 2003 5.381 5.392 5.365 5.377 123,808 +0.03(+0.65%)
Dec 31, 2002 5.303 5.369 5.303 5.342 262,545 +0.08(+1.48%)
Dec 30, 2002 5.260 5.334 5.260 5.264 174,515 -0.03(-0.51%)
Dec 27, 2002 5.280 5.322 5.245 5.291 95,494 +0.01(+0.22%)
Dec 26, 2002 5.229 5.280 5.229 5.280 84,169 +0.05(+0.89%)
Dec 24, 2002 5.221 5.260 5.221 5.233 69,240 -0.01(-0.22%)
Dec 23, 2002 5.225 5.260 5.210 5.245 205,918 +0.02(+0.37%)
Dec 20, 2002 5.221 5.260 5.198 5.225 311,708 +0.00(+0.00%)
Dec 19, 2002 5.237 5.241 5.190 5.225 282,365 -0.01(-0.22%)
Dec 18, 2002 5.210 5.241 5.206 5.237 287,513 +0.01(+0.15%)
Dec 17, 2002 5.214 5.256 5.206 5.229 281,850 -0.00(-0.07%)
Dec 16, 2002 5.284 5.288 5.214 5.233 211,838 -0.02(-0.44%)
Dec 13, 2002 5.260 5.295 5.225 5.256 117,888 +0.00(+0.00%)
Dec 12, 2002 5.187 5.272 5.187 5.256 209,779 -0.02(-0.37%)
Dec 11, 2002 5.245 5.276 5.206 5.276 200,255 +0.03(+0.67%)
Dec 10, 2002 5.233 5.245 5.190 5.241 212,610 -0.00(-0.07%)
Dec 09, 2002 5.272 5.284 5.206 5.245 176,574 -0.01(-0.22%)
Dec 06, 2002 5.264 5.276 5.202 5.256 133,332 +0.00(+0.07%)
Dec 05, 2002 5.264 5.264 5.214 5.253 179,148 -0.01(-0.22%)
Dec 04, 2002 5.237 5.284 5.206 5.264 235,518 -0.00(-0.07%)
Dec 03, 2002 5.280 5.303 5.218 5.268 144,142 +0.00(+0.00%)
Dec 02, 2002 5.311 5.311 5.171 5.268 535,644 -0.01(-0.22%)
Nov 29, 2002 5.346 5.346 5.249 5.280 93,435 -0.02(-0.37%)
Nov 27, 2002 5.326 5.334 5.260 5.299 106,562 +0.00(+0.07%)
Nov 26, 2002 5.311 5.338 5.291 5.295 106,305 -0.02(-0.29%)
Nov 25, 2002 5.361 5.361 5.284 5.311 175,287 -0.01(-0.22%)
Nov 22, 2002 5.299 5.350 5.284 5.322 83,139 -0.02(-0.29%)
Nov 21, 2002 5.369 5.369 5.322 5.338 229,084 -0.02(-0.43%)
Nov 20, 2002 5.295 5.361 5.268 5.361 150,320 +0.03(+0.58%)
Nov 19, 2002 5.264 5.346 5.256 5.330 127,154 +0.04(+0.81%)
Nov 18, 2002 5.330 5.361 5.253 5.288 148,775 -0.04(-0.80%)
Nov 15, 2002 5.303 5.342 5.253 5.330 131,530 +0.02(+0.37%)
Nov 14, 2002 5.319 5.361 5.288 5.311 89,574 -0.01(-0.22%)
Nov 13, 2002 5.322 5.381 5.315 5.322 111,453 -0.05(-0.87%)
Nov 12, 2002 5.338 5.373 5.299 5.369 135,133 +0.05(+0.88%)
Nov 11, 2002 5.350 5.377 5.268 5.322 154,953 -0.05(-1.01%)
Nov 08, 2002 5.307 5.385 5.307 5.377 65,379 +0.07(+1.39%)
Nov 07, 2002 5.400 5.400 5.284 5.303 125,610 -0.04(-0.80%)
Nov 06, 2002 5.369 5.408 5.315 5.346 93,692 -0.04(-0.79%)
Nov 05, 2002 5.342 5.420 5.276 5.389 99,355 +0.07(+1.24%)
Nov 04, 2002 5.431 5.439 5.268 5.322 166,793 -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.