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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2004 5.478 5.478 5.427 5.474 205,660 +0.04(+0.71%)
Jan 29, 2004 5.404 5.443 5.404 5.435 213,125 +0.03(+0.65%)
Jan 28, 2004 5.493 5.509 5.400 5.400 346,714 -0.05(-1.00%)
Jan 27, 2004 5.404 5.486 5.369 5.455 308,619 +0.07(+1.37%)
Jan 26, 2004 5.396 5.420 5.361 5.381 290,344 -0.02(-0.36%)
Jan 23, 2004 5.420 5.431 5.392 5.400 300,383 -0.02(-0.29%)
Jan 22, 2004 5.435 5.451 5.389 5.416 389,185 -0.02(-0.36%)
Jan 21, 2004 5.389 5.435 5.389 5.435 262,545 +0.02(+0.29%)
Jan 20, 2004 5.389 5.420 5.354 5.420 460,742 +0.04(+0.79%)
Jan 16, 2004 5.354 5.377 5.330 5.377 393,561 +0.03(+0.65%)
Jan 15, 2004 5.330 5.342 5.307 5.342 486,481 +0.02(+0.44%)
Jan 14, 2004 5.311 5.322 5.288 5.319 291,889 +0.02(+0.29%)
Jan 13, 2004 5.276 5.315 5.264 5.303 566,275 +0.03(+0.52%)
Jan 12, 2004 5.272 5.319 5.256 5.276 894,714 +0.00(+0.07%)
Jan 09, 2004 5.354 5.361 5.225 5.272 1,819,287 -0.05(-0.88%)
Jan 08, 2004 5.311 5.330 5.291 5.319 166,278 +0.02(+0.44%)
Jan 07, 2004 5.346 5.346 5.268 5.295 309,392 -0.02(-0.37%)
Jan 06, 2004 5.334 5.338 5.303 5.315 206,175 +0.00(+0.00%)
Jan 05, 2004 5.346 5.346 5.299 5.315 178,634 -0.03(-0.51%)
Jan 02, 2004 5.369 5.369 5.307 5.342 177,089 -0.00(-0.07%)
Dec 31, 2003 5.322 5.346 5.291 5.346 288,800 +0.02(+0.44%)
Dec 30, 2003 5.303 5.322 5.288 5.322 236,033 +0.01(+0.22%)
Dec 29, 2003 5.361 5.361 5.361 5.311 189,959 -0.04(-0.73%)
Dec 26, 2003 5.357 5.381 5.284 5.350 152,379 -0.03(-0.51%)
Dec 24, 2003 5.369 5.396 5.361 5.377 121,234 +0.03(+0.51%)
Dec 23, 2003 5.361 5.396 5.326 5.350 214,412 -0.01(-0.15%)
Dec 22, 2003 5.381 5.392 5.354 5.357 157,012 +0.02(+0.29%)
Dec 19, 2003 5.361 5.381 5.334 5.342 219,302 +0.01(+0.15%)
Dec 18, 2003 5.334 5.361 5.330 5.334 185,326 +0.02(+0.29%)
Dec 17, 2003 5.427 5.427 5.322 5.319 345,170 +0.03(+0.66%)
Dec 16, 2003 5.299 5.299 5.276 5.284 173,486 +0.01(+0.22%)
Dec 15, 2003 5.303 5.307 5.264 5.272 194,077 -0.01(-0.22%)
Dec 12, 2003 5.303 5.311 5.268 5.284 242,726 -0.01(-0.15%)
Dec 11, 2003 5.291 5.334 5.264 5.291 238,865 -0.05(-1.02%)
Dec 10, 2003 5.354 5.377 5.326 5.346 142,083 -0.00(-0.07%)
Dec 09, 2003 5.319 5.354 5.319 5.350 241,953 -0.00(-0.07%)
Dec 08, 2003 5.338 5.354 5.334 5.354 145,429 +0.02(+0.44%)
Dec 05, 2003 5.315 5.330 5.295 5.330 132,559 +0.03(+0.66%)
Dec 04, 2003 5.303 5.315 5.272 5.295 222,134 +0.00(+0.07%)
Dec 03, 2003 5.307 5.311 5.303 5.291 118,145 +0.00(+0.07%)
Dec 02, 2003 5.315 5.322 5.288 5.288 194,850 -0.02(-0.37%)
Dec 01, 2003 5.315 5.322 5.307 5.307 235,261 -0.02(-0.29%)
Nov 28, 2003 5.338 5.338 5.315 5.322 90,089 +0.00(+0.00%)
Nov 26, 2003 5.307 5.307 5.299 5.322 85,198 -0.01(-0.15%)
Nov 25, 2003 5.319 5.334 5.303 5.330 86,228 -0.01(-0.15%)
Nov 24, 2003 5.322 5.350 5.288 5.338 276,187 -0.00(-0.07%)
Nov 21, 2003 5.311 5.342 5.303 5.342 189,444 +0.03(+0.59%)
Nov 20, 2003 5.299 5.299 5.291 5.311 240,666 +0.00(+0.07%)
Nov 19, 2003 5.268 5.330 5.268 5.307 246,329 +0.00(+0.00%)
Nov 18, 2003 5.288 5.315 5.288 5.307 204,631 +0.00(+0.07%)
Nov 17, 2003 5.284 5.303 5.264 5.303 246,844 +0.05(+0.89%)
Nov 14, 2003 5.233 5.249 5.233 5.256 192,533 +0.02(+0.45%)
Nov 13, 2003 5.233 5.253 5.225 5.233 158,814 +0.00(+0.00%)
Nov 12, 2003 5.237 5.256 5.229 5.233 255,081 -0.06(-1.10%)
Nov 11, 2003 5.276 5.276 5.276 5.291 139,509 +0.03(+0.67%)
Nov 10, 2003 5.245 5.280 5.245 5.256 162,932 -0.00(-0.07%)
Nov 07, 2003 5.256 5.280 5.233 5.260 177,604 -0.00(-0.07%)
Nov 06, 2003 5.233 5.272 5.221 5.264 387,898 +0.03(+0.59%)
Nov 05, 2003 5.264 5.264 5.229 5.233 209,521 -0.03(-0.59%)
Nov 04, 2003 5.276 5.276 5.241 5.264 250,097 +0.01(+0.22%)
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.