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 (%)
Sep 30, 2003 5.335 5.389 5.308 5.381 260,281 +0.05(+0.94%)
Sep 29, 2003 5.308 5.350 5.308 5.331 269,096 -0.02(-0.36%)
Sep 26, 2003 5.323 5.350 5.296 5.350 286,465 +0.01(+0.22%)
Sep 25, 2003 5.366 5.396 5.277 5.339 542,340 -0.04(-0.79%)
Sep 24, 2003 5.381 5.396 5.339 5.381 271,170 -0.04(-0.71%)
Sep 23, 2003 5.481 5.481 5.400 5.420 290,354 -0.10(-1.89%)
Sep 22, 2003 5.516 5.524 5.439 5.524 154,769 +0.00(+0.00%)
Sep 19, 2003 5.524 5.524 5.493 5.524 131,437 -0.02(-0.28%)
Sep 18, 2003 5.558 5.558 5.524 5.539 135,066 +0.00(+0.07%)
Sep 17, 2003 5.535 5.562 5.520 5.535 145,954 -0.02(-0.35%)
Sep 16, 2003 5.524 5.551 5.504 5.555 204,025 +0.03(+0.56%)
Sep 15, 2003 5.493 5.555 5.450 5.524 267,281 +0.05(+0.99%)
Sep 12, 2003 5.458 5.489 5.439 5.470 94,883 +0.00(+0.07%)
Sep 11, 2003 5.443 5.497 5.435 5.466 117,956 -0.02(-0.35%)
Sep 10, 2003 5.458 5.531 5.450 5.485 172,916 +0.03(+0.49%)
Sep 09, 2003 5.439 5.477 5.439 5.458 147,251 +0.02(+0.43%)
Sep 08, 2003 5.400 5.462 5.381 5.435 155,806 +0.05(+0.86%)
Sep 05, 2003 5.358 5.400 5.358 5.389 129,881 +0.03(+0.58%)
Sep 04, 2003 5.381 5.393 5.335 5.358 157,102 -0.02(-0.43%)
Sep 03, 2003 5.373 5.420 5.350 5.381 168,768 +0.03(+0.50%)
Sep 02, 2003 5.381 5.393 5.346 5.354 121,585 -0.03(-0.50%)
Aug 29, 2003 5.323 5.381 5.323 5.381 96,439 +0.03(+0.65%)
Aug 28, 2003 5.308 5.362 5.285 5.346 102,401 +0.06(+1.17%)
Aug 27, 2003 5.246 5.315 5.227 5.285 157,361 +0.04(+0.74%)
Aug 26, 2003 5.223 5.281 5.211 5.246 197,544 +0.01(+0.15%)
Aug 25, 2003 5.281 5.319 5.238 5.238 152,695 -0.07(-1.24%)
Aug 22, 2003 5.269 5.323 5.265 5.304 165,398 +0.01(+0.15%)
Aug 21, 2003 5.308 5.315 5.265 5.296 128,326 -0.01(-0.15%)
Aug 20, 2003 5.296 5.312 5.269 5.304 156,065 +0.00(+0.00%)
Aug 19, 2003 5.269 5.319 5.269 5.304 137,399 +0.03(+0.51%)
Aug 18, 2003 5.315 5.342 5.277 5.277 118,215 -0.05(-1.01%)
Aug 15, 2003 5.258 5.358 5.227 5.331 141,288 +0.07(+1.25%)
Aug 14, 2003 5.308 5.312 5.238 5.265 206,358 -0.03(-0.66%)
Aug 13, 2003 5.377 5.400 5.273 5.300 211,025 -0.13(-2.35%)
Aug 12, 2003 5.450 5.450 5.404 5.427 141,288 +0.01(+0.14%)
Aug 11, 2003 5.423 5.466 5.404 5.420 138,696 -0.03(-0.50%)
Aug 08, 2003 5.420 5.450 5.396 5.447 159,694 +0.05(+0.93%)
Aug 07, 2003 5.354 5.396 5.354 5.396 134,807 +0.05(+1.01%)
Aug 06, 2003 5.292 5.362 5.273 5.342 187,952 +0.04(+0.73%)
Aug 05, 2003 5.342 5.342 5.258 5.304 200,655 -0.02(-0.36%)
Aug 04, 2003 5.323 5.339 5.188 5.323 328,981 -0.01(-0.14%)
Aug 01, 2003 5.354 5.404 5.277 5.331 244,727 -0.02(-0.43%)
Jul 31, 2003 5.400 5.400 5.273 5.354 284,910 -0.05(-0.86%)
Jul 30, 2003 5.254 5.400 5.254 5.400 220,876 +0.12(+2.19%)
Jul 29, 2003 5.396 5.396 5.265 5.285 360,868 -0.14(-2.56%)
Jul 28, 2003 5.423 5.431 5.396 5.423 214,654 -0.02(-0.28%)
Jul 25, 2003 5.458 5.481 5.420 5.439 241,616 -0.03(-0.56%)
Jul 24, 2003 5.497 5.516 5.466 5.470 200,137 -0.02(-0.28%)
Jul 23, 2003 5.497 5.512 5.423 5.485 203,248 +0.04(+0.71%)
Jul 22, 2003 5.458 5.477 5.339 5.447 521,860 -0.03(-0.56%)
Jul 21, 2003 5.555 5.555 5.458 5.477 255,615 -0.08(-1.39%)
Jul 18, 2003 5.466 5.555 5.466 5.555 205,581 +0.05(+0.91%)
Jul 17, 2003 5.558 5.558 5.447 5.504 527,822 -0.07(-1.25%)
Jul 16, 2003 5.655 5.655 5.574 5.574 266,503 -0.06(-1.10%)
Jul 15, 2003 5.686 5.709 5.593 5.636 318,871 -0.06(-1.08%)
Jul 14, 2003 5.778 5.782 5.659 5.697 303,835 -0.08(-1.40%)
Jul 11, 2003 5.759 5.821 5.747 5.778 199,618 -0.04(-0.66%)
Jul 10, 2003 5.778 5.817 5.771 5.817 194,174 +0.01(+0.20%)
Jul 09, 2003 5.732 5.805 5.724 5.805 313,167 +0.03(+0.60%)
Jul 08, 2003 5.755 5.786 5.720 5.771 361,646 -0.01(-0.13%)
Jul 07, 2003 5.786 5.821 5.759 5.778 268,318 +0.00(+0.00%)
Jul 03, 2003 5.809 5.836 5.778 5.778 155,287 -0.07(-1.12%)
Jul 02, 2003 5.825 5.848 5.794 5.844 186,656 +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.