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

BlackRock Core Bond Trust (NY: BHK )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 30, 2003 5.884 5.903 5.861 5.903 217,942 +0.02(+0.33%)
May 29, 2003 5.814 5.884 5.810 5.884 160,819 +0.07(+1.27%)
May 28, 2003 5.760 5.837 5.760 5.810 209,965 +0.04(+0.74%)
May 27, 2003 5.697 5.783 5.697 5.767 503,814 +0.02(+0.27%)
May 23, 2003 5.775 5.806 5.752 5.752 242,129 -0.02(-0.27%)
May 22, 2003 5.732 5.767 5.728 5.767 239,298 +0.05(+0.82%)
May 21, 2003 5.728 5.760 5.717 5.721 397,544 -0.05(-0.94%)
May 20, 2003 5.705 5.798 5.705 5.775 349,942 +0.04(+0.75%)
May 19, 2003 5.670 5.763 5.670 5.732 452,866 -0.04(-0.67%)
May 16, 2003 5.767 5.814 5.752 5.771 275,322 -0.03(-0.60%)
May 15, 2003 5.791 5.818 5.771 5.806 191,439 +0.02(+0.27%)
May 14, 2003 5.826 5.830 5.779 5.791 265,544 -0.02(-0.27%)
May 13, 2003 5.830 5.884 5.795 5.806 249,591 -0.04(-0.67%)
May 12, 2003 5.818 5.927 5.810 5.845 398,316 +0.01(+0.13%)
May 09, 2003 5.830 5.849 5.810 5.837 266,831 -0.00(-0.07%)
May 08, 2003 5.830 5.849 5.810 5.841 207,392 +0.03(+0.47%)
May 07, 2003 5.826 5.837 5.783 5.814 238,526 -0.01(-0.20%)
May 06, 2003 5.826 5.830 5.791 5.826 187,064 -0.00(-0.07%)
May 05, 2003 5.826 5.830 5.798 5.830 200,444 +0.03(+0.47%)
May 02, 2003 5.822 5.830 5.798 5.802 275,837 -0.00(-0.07%)
May 01, 2003 5.791 5.830 5.791 5.806 212,795 +0.02(+0.40%)
Apr 30, 2003 5.775 5.787 5.756 5.783 173,684 +0.01(+0.20%)
Apr 29, 2003 5.779 5.779 5.748 5.771 200,187 -0.01(-0.13%)
Apr 28, 2003 5.779 5.779 5.748 5.779 167,766 +0.00(+0.00%)
Apr 25, 2003 5.732 5.779 5.690 5.779 192,468 +0.07(+1.16%)
Apr 24, 2003 5.736 5.752 5.662 5.713 220,000 -0.02(-0.41%)
Apr 23, 2003 5.771 5.783 5.736 5.736 229,521 -0.03(-0.61%)
Apr 22, 2003 5.787 5.787 5.732 5.771 225,146 +0.01(+0.13%)
Apr 21, 2003 5.767 5.795 5.752 5.763 144,351 -0.02(-0.34%)
Apr 17, 2003 5.771 5.798 5.752 5.783 232,094 +0.02(+0.34%)
Apr 16, 2003 5.717 5.767 5.717 5.763 176,000 +0.06(+1.02%)
Apr 15, 2003 5.705 5.744 5.697 5.705 166,479 -0.03(-0.47%)
Apr 14, 2003 5.763 5.779 5.717 5.732 176,000 -0.03(-0.47%)
Apr 11, 2003 5.736 5.771 5.728 5.760 116,819 -0.03(-0.54%)
Apr 10, 2003 5.771 5.791 5.748 5.791 166,737 +0.02(+0.34%)
Apr 09, 2003 5.763 5.787 5.752 5.771 117,076 +0.02(+0.27%)
Apr 08, 2003 5.732 5.779 5.713 5.756 164,678 +0.03(+0.47%)
Apr 07, 2003 5.732 5.732 5.694 5.728 98,807 -0.00(-0.07%)
Apr 04, 2003 5.659 5.732 5.659 5.732 122,737 +0.05(+0.82%)
Apr 03, 2003 5.701 5.709 5.659 5.686 175,743 -0.01(-0.14%)
Apr 02, 2003 5.721 5.721 5.655 5.694 182,433 -0.01(-0.20%)
Apr 01, 2003 5.690 5.721 5.659 5.705 193,754 +0.03(+0.55%)
Mar 31, 2003 5.635 5.694 5.585 5.674 173,427 +0.09(+1.53%)
Mar 28, 2003 5.589 5.624 5.577 5.589 143,836 +0.03(+0.56%)
Mar 27, 2003 5.557 5.608 5.542 5.557 126,596 -0.04(-0.69%)
Mar 26, 2003 5.635 5.635 5.577 5.596 204,819 -0.05(-0.96%)
Mar 25, 2003 5.581 5.655 5.577 5.651 307,486 +0.07(+1.25%)
Mar 24, 2003 5.624 5.635 5.581 5.581 240,842 -0.05(-0.97%)
Mar 21, 2003 5.655 5.690 5.604 5.635 288,445 -0.04(-0.69%)
Mar 20, 2003 5.674 5.694 5.655 5.674 190,667 -0.01(-0.14%)
Mar 19, 2003 5.674 5.694 5.647 5.682 164,936 +0.02(+0.41%)
Mar 18, 2003 5.666 5.686 5.635 5.659 168,538 +0.01(+0.21%)
Mar 17, 2003 5.639 5.709 5.620 5.647 205,076 -0.03(-0.48%)
Mar 14, 2003 5.709 5.713 5.643 5.674 201,988 -0.04(-0.68%)
Mar 13, 2003 5.763 5.763 5.686 5.713 295,649 -0.04(-0.68%)
Mar 12, 2003 5.760 5.771 5.701 5.752 238,269 -0.06(-1.00%)
Mar 11, 2003 5.771 5.810 5.736 5.810 250,105 +0.07(+1.29%)
Mar 10, 2003 5.744 5.787 5.721 5.736 242,901 +0.02(+0.41%)
Mar 07, 2003 5.717 5.810 5.713 5.713 206,620 -0.07(-1.14%)
Mar 06, 2003 5.771 5.802 5.701 5.779 197,099 +0.03(+0.47%)
Mar 05, 2003 5.752 5.787 5.697 5.752 208,678 +0.02(+0.34%)
Mar 04, 2003 5.659 5.748 5.651 5.732 140,748 +0.06(+1.03%)
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.