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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.51%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 20, 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 5.285 5.308 5.254 5.308 290,872 +0.02(+0.44%)
Dec 30, 2003 5.265 5.285 5.250 5.285 237,727 +0.01(+0.22%)
Dec 29, 2003 5.323 5.323 5.323 5.273 191,322 -0.04(-0.73%)
Dec 26, 2003 5.319 5.342 5.246 5.312 153,473 -0.03(-0.51%)
Dec 24, 2003 5.331 5.358 5.323 5.339 122,104 +0.03(+0.51%)
Dec 23, 2003 5.323 5.358 5.288 5.312 215,951 -0.01(-0.14%)
Dec 22, 2003 5.342 5.354 5.315 5.319 158,139 +0.02(+0.29%)
Dec 19, 2003 5.323 5.342 5.296 5.304 220,876 +0.01(+0.15%)
Dec 18, 2003 5.296 5.323 5.292 5.296 186,656 +0.02(+0.29%)
Dec 17, 2003 5.389 5.389 5.285 5.281 347,647 +0.03(+0.66%)
Dec 16, 2003 5.261 5.261 5.238 5.246 174,731 +0.01(+0.22%)
Dec 15, 2003 5.265 5.269 5.227 5.234 195,470 -0.01(-0.22%)
Dec 12, 2003 5.265 5.273 5.231 5.246 244,467 -0.01(-0.15%)
Dec 11, 2003 5.254 5.296 5.227 5.254 240,579 -0.05(-1.02%)
Dec 10, 2003 5.315 5.339 5.288 5.308 143,103 -0.00(-0.07%)
Dec 09, 2003 5.281 5.315 5.281 5.312 243,690 -0.00(-0.07%)
Dec 08, 2003 5.300 5.315 5.296 5.315 146,473 +0.02(+0.44%)
Dec 05, 2003 5.277 5.292 5.258 5.292 133,511 +0.03(+0.66%)
Dec 04, 2003 5.265 5.277 5.234 5.258 223,728 +0.00(+0.07%)
Dec 03, 2003 5.269 5.273 5.265 5.254 118,993 +0.00(+0.07%)
Dec 02, 2003 5.277 5.285 5.250 5.250 196,248 -0.02(-0.37%)
Dec 01, 2003 5.277 5.285 5.269 5.269 236,949 -0.02(-0.29%)
Nov 28, 2003 5.300 5.300 5.277 5.285 90,735 +0.00(+0.00%)
Nov 26, 2003 5.269 5.269 5.261 5.285 85,810 -0.01(-0.15%)
Nov 25, 2003 5.281 5.296 5.265 5.292 86,847 -0.01(-0.15%)
Nov 24, 2003 5.285 5.312 5.250 5.300 278,169 -0.00(-0.07%)
Nov 21, 2003 5.273 5.304 5.265 5.304 190,804 +0.03(+0.59%)
Nov 20, 2003 5.261 5.261 5.254 5.273 242,394 +0.00(+0.07%)
Nov 19, 2003 5.231 5.292 5.231 5.269 248,097 +0.00(+0.00%)
Nov 18, 2003 5.250 5.277 5.250 5.269 206,099 +0.00(+0.07%)
Nov 17, 2003 5.246 5.265 5.227 5.265 248,615 +0.05(+0.89%)
Nov 14, 2003 5.196 5.211 5.196 5.219 193,915 +0.02(+0.45%)
Nov 13, 2003 5.196 5.215 5.188 5.196 159,954 +0.00(+0.00%)
Nov 12, 2003 5.200 5.219 5.192 5.196 256,911 -0.06(-1.10%)
Nov 11, 2003 5.238 5.238 5.238 5.254 140,510 +0.03(+0.67%)
Nov 10, 2003 5.207 5.242 5.207 5.219 164,102 -0.00(-0.07%)
Nov 07, 2003 5.219 5.242 5.196 5.223 178,879 -0.00(-0.07%)
Nov 06, 2003 5.196 5.234 5.184 5.227 390,682 +0.03(+0.59%)
Nov 05, 2003 5.227 5.227 5.192 5.196 211,025 -0.03(-0.59%)
Nov 04, 2003 5.238 5.238 5.204 5.227 251,892 +0.01(+0.22%)
Nov 03, 2003 5.227 5.238 5.207 5.215 210,955 -0.02(-0.37%)
Oct 31, 2003 5.227 5.234 5.211 5.234 144,140 +0.01(+0.22%)
Oct 30, 2003 5.227 5.227 5.215 5.223 187,174 -0.01(-0.22%)
Oct 29, 2003 5.207 5.242 5.192 5.234 278,688 +0.03(+0.67%)
Oct 28, 2003 5.188 5.215 5.188 5.200 217,506 +0.02(+0.45%)
Oct 27, 2003 5.215 5.215 5.173 5.177 186,656 -0.04(-0.74%)
Oct 24, 2003 5.204 5.215 5.196 5.215 80,884 +0.01(+0.22%)
Oct 23, 2003 5.192 5.219 5.184 5.204 115,363 -0.00(-0.07%)
Oct 22, 2003 5.207 5.215 5.180 5.207 101,883 +0.02(+0.30%)
Oct 21, 2003 5.192 5.204 5.177 5.192 158,139 +0.02(+0.30%)
Oct 20, 2003 5.169 5.169 5.161 5.177 135,325 +0.00(+0.07%)
Oct 17, 2003 5.180 5.180 5.153 5.173 178,619 +0.00(+0.00%)
Oct 16, 2003 5.150 5.177 5.150 5.173 157,102 +0.00(+0.00%)
Oct 15, 2003 5.207 5.207 5.126 5.173 331,055 -0.03(-0.52%)
Oct 14, 2003 5.215 5.227 5.196 5.200 185,878 -0.07(-1.32%)
Oct 13, 2003 5.254 5.273 5.215 5.269 128,585 +0.02(+0.29%)
Oct 10, 2003 5.211 5.254 5.192 5.254 215,691 +0.00(+0.00%)
Oct 09, 2003 5.227 5.254 5.219 5.254 263,911 -0.00(-0.07%)
Oct 08, 2003 5.207 5.207 5.207 5.258 230,727 +0.05(+0.96%)
Oct 07, 2003 5.227 5.227 5.204 5.207 241,357 -0.01(-0.15%)
Oct 06, 2003 5.238 5.250 5.207 5.215 430,087 -0.06(-1.10%)
Oct 03, 2003 5.304 5.312 5.254 5.273 351,536 -0.06(-1.09%)
Oct 02, 2003 5.342 5.377 5.319 5.331 942,873 -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.