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

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 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 (%)
Mar 31, 2004 5.537 5.553 5.510 5.553 230,131 +0.04(+0.77%)
Mar 30, 2004 5.529 5.533 5.487 5.510 216,137 -0.01(-0.14%)
Mar 29, 2004 5.553 5.553 5.479 5.518 243,089 -0.02(-0.28%)
Mar 26, 2004 5.510 5.549 5.487 5.533 232,982 +0.02(+0.42%)
Mar 25, 2004 5.564 5.564 5.495 5.510 375,777 -0.00(-0.07%)
Mar 24, 2004 5.549 5.553 5.495 5.514 236,351 -0.03(-0.49%)
Mar 23, 2004 5.529 5.556 5.479 5.541 300,363 +0.03(+0.63%)
Mar 22, 2004 5.499 5.529 5.479 5.506 144,350 +0.00(+0.07%)
Mar 19, 2004 5.556 5.556 5.487 5.502 170,266 -0.07(-1.25%)
Mar 18, 2004 5.572 5.576 5.545 5.572 163,787 +0.02(+0.28%)
Mar 17, 2004 5.518 5.576 5.518 5.556 167,415 +0.03(+0.49%)
Mar 16, 2004 5.568 5.587 5.502 5.529 235,573 -0.00(-0.07%)
Mar 15, 2004 5.572 5.587 5.533 5.533 198,255 -0.02(-0.42%)
Mar 12, 2004 5.583 5.587 5.541 5.556 167,933 +0.00(+0.00%)
Mar 11, 2004 5.549 5.580 5.537 5.556 156,012 -0.04(-0.69%)
Mar 10, 2004 5.591 5.595 5.568 5.595 244,644 +0.04(+0.76%)
Mar 09, 2004 5.576 5.587 5.526 5.553 144,609 +0.00(+0.00%)
Mar 08, 2004 5.564 5.564 5.526 5.553 182,187 +0.03(+0.56%)
Mar 05, 2004 5.495 5.549 5.495 5.522 234,018 +0.03(+0.63%)
Mar 04, 2004 5.479 5.506 5.464 5.487 136,057 +0.01(+0.14%)
Mar 03, 2004 5.499 5.510 5.468 5.479 101,848 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.460 5.479 172,598 -0.02(-0.28%)
Mar 01, 2004 5.506 5.518 5.475 5.495 200,587 +0.00(+0.07%)
Feb 27, 2004 5.487 5.495 5.464 5.491 162,232 +0.00(+0.07%)
Feb 26, 2004 5.479 5.495 5.452 5.487 169,229 +0.03(+0.57%)
Feb 25, 2004 5.468 5.475 5.433 5.456 118,175 +0.02(+0.43%)
Feb 24, 2004 5.499 5.499 5.425 5.433 237,128 -0.03(-0.56%)
Feb 23, 2004 5.487 5.499 5.452 5.464 212,508 -0.03(-0.63%)
Feb 20, 2004 5.441 5.518 5.441 5.499 275,484 +0.04(+0.78%)
Feb 19, 2004 5.441 5.495 5.441 5.456 192,812 +0.01(+0.21%)
Feb 18, 2004 5.495 5.518 5.445 5.445 286,627 -0.04(-0.70%)
Feb 17, 2004 5.479 5.487 5.452 5.483 178,818 +0.00(+0.07%)
Feb 13, 2004 5.518 5.518 5.468 5.479 147,978 -0.02(-0.42%)
Feb 12, 2004 5.499 5.514 5.487 5.502 157,567 -0.01(-0.21%)
Feb 11, 2004 5.514 5.518 5.468 5.514 237,128 +0.01(+0.21%)
Feb 10, 2004 5.464 5.514 5.464 5.502 231,427 +0.05(+0.99%)
Feb 09, 2004 5.441 5.460 5.410 5.448 252,159 +0.01(+0.14%)
Feb 06, 2004 5.479 5.483 5.441 5.441 155,753 +0.00(+0.00%)
Feb 05, 2004 5.502 5.502 5.421 5.441 126,209 -0.03(-0.49%)
Feb 04, 2004 5.472 5.502 5.441 5.468 123,617 +0.00(+0.00%)
Feb 03, 2004 5.460 5.472 5.425 5.468 149,015 +0.03(+0.50%)
Feb 02, 2004 5.437 5.460 5.406 5.441 219,765 +0.00(+0.07%)
Jan 30, 2004 5.441 5.441 5.391 5.437 207,066 +0.04(+0.71%)
Jan 29, 2004 5.367 5.406 5.367 5.398 214,582 +0.03(+0.65%)
Jan 28, 2004 5.456 5.472 5.364 5.364 349,084 -0.05(-1.00%)
Jan 27, 2004 5.367 5.448 5.333 5.418 310,729 +0.07(+1.37%)
Jan 26, 2004 5.360 5.383 5.325 5.344 292,329 -0.02(-0.36%)
Jan 23, 2004 5.383 5.394 5.356 5.364 302,436 -0.02(-0.29%)
Jan 22, 2004 5.398 5.414 5.352 5.379 391,845 -0.02(-0.36%)
Jan 21, 2004 5.352 5.398 5.352 5.398 264,340 +0.02(+0.29%)
Jan 20, 2004 5.352 5.383 5.317 5.383 463,891 +0.04(+0.79%)
Jan 16, 2004 5.317 5.340 5.294 5.340 396,251 +0.03(+0.65%)
Jan 15, 2004 5.294 5.306 5.271 5.306 489,807 +0.02(+0.44%)
Jan 14, 2004 5.275 5.286 5.252 5.283 293,884 +0.02(+0.29%)
Jan 13, 2004 5.240 5.279 5.228 5.267 570,145 +0.03(+0.52%)
Jan 12, 2004 5.236 5.283 5.221 5.240 900,830 +0.00(+0.07%)
Jan 09, 2004 5.317 5.325 5.190 5.236 1,831,722 -0.05(-0.88%)
Jan 08, 2004 5.275 5.294 5.255 5.283 167,415 +0.02(+0.44%)
Jan 07, 2004 5.310 5.310 5.232 5.259 311,506 -0.02(-0.37%)
Jan 06, 2004 5.298 5.302 5.267 5.279 207,584 +0.00(+0.00%)
Jan 05, 2004 5.310 5.310 5.263 5.279 179,855 -0.03(-0.51%)
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.