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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 5.595 5.653 5.545 5.634 174,671 +0.08(+1.53%)
Mar 28, 2003 5.549 5.583 5.537 5.549 144,868 +0.03(+0.56%)
Mar 27, 2003 5.518 5.568 5.502 5.518 127,505 -0.04(-0.69%)
Mar 26, 2003 5.595 5.595 5.537 5.556 206,289 -0.05(-0.96%)
Mar 25, 2003 5.541 5.614 5.537 5.611 309,692 +0.07(+1.25%)
Mar 24, 2003 5.583 5.595 5.541 5.541 242,571 -0.05(-0.97%)
Mar 21, 2003 5.614 5.649 5.564 5.595 290,515 -0.04(-0.68%)
Mar 20, 2003 5.634 5.653 5.614 5.634 192,035 -0.01(-0.14%)
Mar 19, 2003 5.634 5.653 5.607 5.641 166,119 +0.02(+0.41%)
Mar 18, 2003 5.626 5.645 5.595 5.618 169,747 +0.01(+0.21%)
Mar 17, 2003 5.599 5.668 5.580 5.607 206,548 -0.03(-0.48%)
Mar 14, 2003 5.668 5.672 5.603 5.634 203,438 -0.04(-0.68%)
Mar 13, 2003 5.722 5.722 5.645 5.672 297,771 -0.04(-0.68%)
Mar 12, 2003 5.719 5.730 5.661 5.711 239,979 -0.06(-1.00%)
Mar 11, 2003 5.730 5.769 5.695 5.769 251,900 +0.07(+1.29%)
Mar 10, 2003 5.703 5.746 5.680 5.695 244,644 +0.02(+0.41%)
Mar 07, 2003 5.676 5.769 5.672 5.672 208,103 -0.07(-1.14%)
Mar 06, 2003 5.730 5.761 5.661 5.738 198,514 +0.03(+0.47%)
Mar 05, 2003 5.711 5.746 5.657 5.711 210,176 +0.02(+0.34%)
Mar 04, 2003 5.618 5.707 5.611 5.692 141,758 +0.06(+1.03%)
Mar 03, 2003 5.653 5.699 5.607 5.634 260,193 +0.02(+0.34%)
Feb 28, 2003 5.692 5.692 5.603 5.614 213,027 -0.03(-0.55%)
Feb 27, 2003 5.614 5.672 5.595 5.645 173,116 +0.05(+0.90%)
Feb 26, 2003 5.556 5.653 5.556 5.595 184,001 +0.02(+0.42%)
Feb 25, 2003 5.614 5.653 5.518 5.572 217,951 -0.04(-0.76%)
Feb 24, 2003 5.595 5.626 5.541 5.614 238,424 +0.05(+0.83%)
Feb 21, 2003 5.707 5.715 5.568 5.568 180,891 -0.12(-2.17%)
Feb 20, 2003 5.626 5.707 5.618 5.692 235,055 +0.02(+0.41%)
Feb 19, 2003 5.611 5.699 5.595 5.668 272,892 +0.05(+0.96%)
Feb 18, 2003 5.626 5.653 5.595 5.614 228,058 +0.00(+0.00%)
Feb 14, 2003 5.576 5.672 5.576 5.614 167,415 +0.01(+0.21%)
Feb 13, 2003 5.572 5.638 5.564 5.603 140,722 +0.07(+1.18%)
Feb 12, 2003 5.692 5.695 5.526 5.537 292,070 -0.14(-2.38%)
Feb 11, 2003 5.657 5.707 5.634 5.672 232,982 +0.03(+0.55%)
Feb 10, 2003 5.661 5.692 5.302 5.641 218,728 -0.02(-0.34%)
Feb 07, 2003 5.626 5.680 5.564 5.661 372,408 +0.06(+1.10%)
Feb 06, 2003 5.576 5.634 5.576 5.599 162,750 +0.02(+0.42%)
Feb 05, 2003 5.576 5.626 5.560 5.576 151,606 +0.02(+0.28%)
Feb 04, 2003 5.591 5.630 5.537 5.560 321,095 +0.01(+0.14%)
Feb 03, 2003 5.576 5.611 5.506 5.553 289,219 +0.00(+0.07%)
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%)
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.