Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2003 5.248 5.271 5.218 5.271 292,885 +0.02(+0.44%)
Dec 30, 2003 5.229 5.248 5.214 5.248 239,372 +0.01(+0.22%)
Dec 29, 2003 5.287 5.287 5.287 5.237 192,646 -0.04(-0.73%)
Dec 26, 2003 5.283 5.306 5.210 5.275 154,535 -0.03(-0.51%)
Dec 24, 2003 5.294 5.321 5.287 5.302 122,949 +0.03(+0.51%)
Dec 23, 2003 5.287 5.321 5.252 5.275 217,445 -0.01(-0.15%)
Dec 22, 2003 5.306 5.317 5.279 5.283 159,233 +0.02(+0.29%)
Dec 19, 2003 5.287 5.306 5.260 5.267 222,405 +0.01(+0.15%)
Dec 18, 2003 5.260 5.287 5.256 5.260 187,948 +0.02(+0.29%)
Dec 17, 2003 5.352 5.352 5.248 5.244 350,053 +0.03(+0.66%)
Dec 16, 2003 5.225 5.225 5.202 5.210 175,940 +0.01(+0.22%)
Dec 15, 2003 5.229 5.233 5.191 5.198 196,823 -0.01(-0.22%)
Dec 12, 2003 5.229 5.237 5.195 5.210 246,159 -0.01(-0.15%)
Dec 11, 2003 5.218 5.260 5.191 5.218 242,244 -0.05(-1.02%)
Dec 10, 2003 5.279 5.302 5.252 5.271 144,093 -0.00(-0.07%)
Dec 09, 2003 5.244 5.279 5.244 5.275 245,376 -0.00(-0.07%)
Dec 08, 2003 5.264 5.279 5.260 5.279 147,486 +0.02(+0.44%)
Dec 05, 2003 5.241 5.256 5.221 5.256 134,435 +0.03(+0.66%)
Dec 04, 2003 5.229 5.241 5.198 5.221 225,276 +0.00(+0.07%)
Dec 03, 2003 5.233 5.237 5.229 5.218 119,816 +0.00(+0.07%)
Dec 02, 2003 5.241 5.248 5.214 5.214 197,606 -0.02(-0.37%)
Dec 01, 2003 5.241 5.248 5.233 5.233 238,589 -0.02(-0.29%)
Nov 28, 2003 5.264 5.264 5.241 5.248 91,363 +0.00(+0.00%)
Nov 26, 2003 5.233 5.233 5.225 5.248 86,403 -0.01(-0.15%)
Nov 25, 2003 5.244 5.260 5.229 5.256 87,448 -0.01(-0.15%)
Nov 24, 2003 5.248 5.275 5.214 5.264 280,094 -0.00(-0.07%)
Nov 21, 2003 5.237 5.267 5.229 5.267 192,124 +0.03(+0.59%)
Nov 20, 2003 5.225 5.225 5.218 5.237 244,071 +0.00(+0.07%)
Nov 19, 2003 5.195 5.256 5.195 5.233 249,814 +0.00(+0.00%)
Nov 18, 2003 5.214 5.241 5.214 5.233 207,525 +0.00(+0.07%)
Nov 17, 2003 5.210 5.229 5.191 5.229 250,336 +0.05(+0.89%)
Nov 14, 2003 5.160 5.175 5.160 5.183 195,257 +0.02(+0.45%)
Nov 13, 2003 5.160 5.179 5.152 5.160 161,061 +0.00(+0.00%)
Nov 12, 2003 5.164 5.183 5.156 5.160 258,689 -0.06(-1.10%)
Nov 11, 2003 5.202 5.202 5.202 5.218 141,483 +0.03(+0.67%)
Nov 10, 2003 5.172 5.206 5.172 5.183 165,237 -0.00(-0.07%)
Nov 07, 2003 5.183 5.206 5.160 5.187 180,116 -0.00(-0.07%)
Nov 06, 2003 5.160 5.198 5.149 5.191 393,385 +0.03(+0.59%)
Nov 05, 2003 5.191 5.191 5.156 5.160 212,485 -0.03(-0.59%)
Nov 04, 2003 5.202 5.202 5.168 5.191 253,635 +0.01(+0.22%)
Nov 03, 2003 5.191 5.202 5.172 5.179 212,415 -0.02(-0.37%)
Oct 31, 2003 5.191 5.198 5.175 5.198 145,137 +0.01(+0.22%)
Oct 30, 2003 5.191 5.191 5.179 5.187 188,470 -0.01(-0.22%)
Oct 29, 2003 5.172 5.206 5.156 5.198 280,616 +0.03(+0.67%)
Oct 28, 2003 5.152 5.179 5.152 5.164 219,011 +0.02(+0.45%)
Oct 27, 2003 5.179 5.179 5.137 5.141 187,948 -0.04(-0.74%)
Oct 24, 2003 5.168 5.179 5.160 5.179 81,444 +0.01(+0.22%)
Oct 23, 2003 5.156 5.183 5.149 5.168 116,162 -0.00(-0.07%)
Oct 22, 2003 5.172 5.179 5.145 5.172 102,588 +0.02(+0.30%)
Oct 21, 2003 5.156 5.168 5.141 5.156 159,233 +0.02(+0.30%)
Oct 20, 2003 5.133 5.133 5.126 5.141 136,262 +0.00(+0.07%)
Oct 17, 2003 5.145 5.145 5.118 5.137 179,855 +0.00(+0.00%)
Oct 16, 2003 5.114 5.141 5.114 5.137 158,189 +0.00(+0.00%)
Oct 15, 2003 5.172 5.172 5.091 5.137 333,346 -0.03(-0.52%)
Oct 14, 2003 5.179 5.191 5.160 5.164 187,164 -0.07(-1.32%)
Oct 13, 2003 5.218 5.237 5.179 5.233 129,475 +0.02(+0.29%)
Oct 10, 2003 5.175 5.218 5.156 5.218 217,184 +0.00(+0.00%)
Oct 09, 2003 5.191 5.218 5.183 5.218 265,737 -0.00(-0.07%)
Oct 08, 2003 5.172 5.172 5.172 5.221 232,324 +0.05(+0.96%)
Oct 07, 2003 5.191 5.191 5.168 5.172 243,027 -0.01(-0.15%)
Oct 06, 2003 5.202 5.214 5.172 5.179 433,063 -0.06(-1.10%)
Oct 03, 2003 5.267 5.275 5.218 5.237 353,968 -0.06(-1.09%)
Oct 02, 2003 5.306 5.340 5.283 5.294 949,398 -0.11(-1.99%)
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.