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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 5.662 5.662 5.561 5.589 265,544 -0.03(-0.62%)
Jan 30, 2003 5.635 5.651 5.573 5.624 173,170 +0.02(+0.42%)
Jan 29, 2003 5.616 5.651 5.546 5.600 157,216 -0.02(-0.28%)
Jan 28, 2003 5.546 5.627 5.538 5.616 257,053 +0.08(+1.40%)
Jan 27, 2003 5.480 5.596 5.460 5.538 193,497 -0.08(-1.38%)
Jan 24, 2003 5.534 5.616 5.491 5.616 173,941 +0.08(+1.47%)
Jan 23, 2003 5.534 5.538 5.456 5.534 224,889 +0.01(+0.14%)
Jan 22, 2003 5.515 5.538 5.460 5.526 171,111 +0.05(+0.85%)
Jan 21, 2003 5.480 5.534 5.445 5.480 186,292 -0.03(-0.63%)
Jan 17, 2003 5.480 5.530 5.441 5.515 160,561 +0.03(+0.64%)
Jan 16, 2003 5.414 5.503 5.414 5.480 162,620 +0.04(+0.71%)
Jan 15, 2003 5.488 5.488 5.410 5.441 109,871 -0.04(-0.71%)
Jan 14, 2003 5.421 5.519 5.410 5.480 292,819 +0.02(+0.36%)
Jan 13, 2003 5.460 5.480 5.402 5.460 135,602 +0.01(+0.14%)
Jan 10, 2003 5.398 5.456 5.379 5.453 171,368 +0.05(+0.94%)
Jan 09, 2003 5.418 5.437 5.313 5.402 294,620 -0.01(-0.22%)
Jan 08, 2003 5.410 5.441 5.344 5.414 174,713 -0.01(-0.14%)
Jan 07, 2003 5.410 5.453 5.398 5.421 107,041 +0.01(+0.22%)
Jan 06, 2003 5.421 5.480 5.383 5.410 256,024 -0.01(-0.14%)
Jan 03, 2003 5.402 5.437 5.355 5.418 118,105 +0.04(+0.72%)
Jan 02, 2003 5.383 5.394 5.367 5.379 123,766 +0.03(+0.65%)
Dec 31, 2002 5.305 5.371 5.305 5.344 262,456 +0.08(+1.48%)
Dec 30, 2002 5.262 5.336 5.262 5.266 174,456 -0.03(-0.51%)
Dec 27, 2002 5.282 5.324 5.247 5.293 95,462 +0.01(+0.22%)
Dec 26, 2002 5.231 5.282 5.231 5.282 84,140 +0.05(+0.89%)
Dec 24, 2002 5.223 5.262 5.223 5.235 69,216 -0.01(-0.22%)
Dec 23, 2002 5.227 5.262 5.212 5.247 205,848 +0.02(+0.37%)
Dec 20, 2002 5.223 5.262 5.200 5.227 311,603 +0.00(+0.00%)
Dec 19, 2002 5.239 5.243 5.192 5.227 282,269 -0.01(-0.22%)
Dec 18, 2002 5.212 5.243 5.208 5.239 287,415 +0.01(+0.15%)
Dec 17, 2002 5.215 5.258 5.208 5.231 281,755 -0.00(-0.07%)
Dec 16, 2002 5.285 5.289 5.215 5.235 211,766 -0.02(-0.44%)
Dec 13, 2002 5.262 5.297 5.227 5.258 117,848 +0.00(+0.00%)
Dec 12, 2002 5.188 5.274 5.188 5.258 209,708 -0.02(-0.37%)
Dec 11, 2002 5.247 5.278 5.208 5.278 200,187 +0.03(+0.67%)
Dec 10, 2002 5.235 5.247 5.192 5.243 212,538 -0.00(-0.07%)
Dec 09, 2002 5.274 5.285 5.208 5.247 176,515 -0.01(-0.22%)
Dec 06, 2002 5.266 5.278 5.204 5.258 133,286 +0.00(+0.07%)
Dec 05, 2002 5.266 5.266 5.215 5.254 179,088 -0.01(-0.22%)
Dec 04, 2002 5.239 5.285 5.208 5.266 235,439 -0.00(-0.07%)
Dec 03, 2002 5.282 5.305 5.219 5.270 144,093 +0.00(+0.00%)
Dec 02, 2002 5.313 5.313 5.173 5.270 535,463 -0.01(-0.22%)
Nov 29, 2002 5.348 5.348 5.250 5.282 93,403 -0.02(-0.37%)
Nov 27, 2002 5.328 5.336 5.262 5.301 106,526 +0.00(+0.07%)
Nov 26, 2002 5.313 5.340 5.293 5.297 106,269 -0.02(-0.29%)
Nov 25, 2002 5.363 5.363 5.285 5.313 175,228 -0.01(-0.22%)
Nov 22, 2002 5.301 5.352 5.285 5.324 83,111 -0.02(-0.29%)
Nov 21, 2002 5.371 5.371 5.324 5.340 229,006 -0.02(-0.43%)
Nov 20, 2002 5.297 5.363 5.270 5.363 150,269 +0.03(+0.58%)
Nov 19, 2002 5.266 5.348 5.258 5.332 127,111 +0.04(+0.81%)
Nov 18, 2002 5.332 5.363 5.254 5.289 148,725 -0.04(-0.80%)
Nov 15, 2002 5.305 5.344 5.254 5.332 131,485 +0.02(+0.37%)
Nov 14, 2002 5.320 5.363 5.289 5.313 89,544 -0.01(-0.22%)
Nov 13, 2002 5.324 5.383 5.317 5.324 111,415 -0.05(-0.87%)
Nov 12, 2002 5.340 5.375 5.301 5.371 135,088 +0.05(+0.88%)
Nov 11, 2002 5.352 5.379 5.270 5.324 154,901 -0.05(-1.01%)
Nov 08, 2002 5.309 5.386 5.309 5.379 65,356 +0.07(+1.39%)
Nov 07, 2002 5.402 5.402 5.285 5.305 125,567 -0.04(-0.80%)
Nov 06, 2002 5.371 5.410 5.317 5.348 93,661 -0.04(-0.79%)
Nov 05, 2002 5.344 5.421 5.278 5.390 99,321 +0.07(+1.24%)
Nov 04, 2002 5.433 5.441 5.270 5.324 166,737 -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.