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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 5.842 5.861 5.819 5.861 219,506 +0.02(+0.33%)
May 29, 2003 5.773 5.842 5.769 5.842 161,973 +0.07(+1.27%)
May 28, 2003 5.719 5.796 5.719 5.769 211,472 +0.04(+0.74%)
May 27, 2003 5.657 5.742 5.657 5.726 507,429 +0.02(+0.27%)
May 23, 2003 5.734 5.765 5.711 5.711 243,866 -0.02(-0.27%)
May 22, 2003 5.692 5.726 5.688 5.726 241,016 +0.05(+0.82%)
May 21, 2003 5.688 5.719 5.676 5.680 400,397 -0.05(-0.94%)
May 20, 2003 5.665 5.757 5.665 5.734 352,453 +0.04(+0.75%)
May 19, 2003 5.630 5.722 5.630 5.692 456,116 -0.04(-0.67%)
May 16, 2003 5.726 5.773 5.711 5.730 277,298 -0.03(-0.60%)
May 15, 2003 5.749 5.776 5.730 5.765 192,812 +0.02(+0.27%)
May 14, 2003 5.784 5.788 5.738 5.749 267,450 -0.02(-0.27%)
May 13, 2003 5.788 5.842 5.753 5.765 251,382 -0.04(-0.66%)
May 12, 2003 5.776 5.884 5.769 5.803 401,175 +0.01(+0.13%)
May 09, 2003 5.788 5.807 5.769 5.796 268,745 -0.00(-0.07%)
May 08, 2003 5.788 5.807 5.769 5.800 208,880 +0.03(+0.47%)
May 07, 2003 5.784 5.796 5.742 5.773 240,238 -0.01(-0.20%)
May 06, 2003 5.784 5.788 5.749 5.784 188,407 -0.00(-0.07%)
May 05, 2003 5.784 5.788 5.757 5.788 201,883 +0.03(+0.47%)
May 02, 2003 5.780 5.788 5.757 5.761 277,816 -0.00(-0.07%)
May 01, 2003 5.749 5.788 5.749 5.765 214,322 +0.02(+0.40%)
Apr 30, 2003 5.734 5.746 5.715 5.742 174,931 +0.01(+0.20%)
Apr 29, 2003 5.738 5.738 5.707 5.730 201,624 -0.01(-0.13%)
Apr 28, 2003 5.738 5.738 5.707 5.738 168,970 +0.00(+0.00%)
Apr 25, 2003 5.692 5.738 5.649 5.738 193,849 +0.07(+1.16%)
Apr 24, 2003 5.695 5.711 5.622 5.672 221,579 -0.02(-0.41%)
Apr 23, 2003 5.730 5.742 5.695 5.695 231,168 -0.03(-0.61%)
Apr 22, 2003 5.746 5.746 5.692 5.730 226,762 +0.01(+0.13%)
Apr 21, 2003 5.726 5.753 5.711 5.722 145,387 -0.02(-0.34%)
Apr 17, 2003 5.730 5.757 5.711 5.742 233,759 +0.02(+0.34%)
Apr 16, 2003 5.676 5.726 5.676 5.722 177,263 +0.06(+1.02%)
Apr 15, 2003 5.665 5.703 5.657 5.665 167,674 -0.03(-0.47%)
Apr 14, 2003 5.722 5.738 5.676 5.692 177,263 -0.03(-0.47%)
Apr 11, 2003 5.695 5.730 5.688 5.719 117,657 -0.03(-0.54%)
Apr 10, 2003 5.730 5.749 5.707 5.749 167,933 +0.02(+0.34%)
Apr 09, 2003 5.722 5.746 5.711 5.730 117,916 +0.02(+0.27%)
Apr 08, 2003 5.692 5.738 5.672 5.715 165,860 +0.03(+0.47%)
Apr 07, 2003 5.692 5.692 5.653 5.688 99,516 -0.00(-0.07%)
Apr 04, 2003 5.618 5.692 5.618 5.692 123,617 +0.05(+0.82%)
Apr 03, 2003 5.661 5.668 5.618 5.645 177,004 -0.01(-0.14%)
Apr 02, 2003 5.680 5.680 5.614 5.653 183,742 -0.01(-0.20%)
Apr 01, 2003 5.649 5.680 5.618 5.665 195,145 +0.03(+0.55%)
Mar 31, 2003 5.595 5.653 5.545 5.634 174,671 +0.08(+1.53%)
Mar 28, 2003 5.549 5.583 5.537 5.549 144,868 +0.03(+0.56%)
Mar 27, 2003 5.518 5.568 5.502 5.518 127,505 -0.04(-0.69%)
Mar 26, 2003 5.595 5.595 5.537 5.556 206,289 -0.05(-0.96%)
Mar 25, 2003 5.541 5.614 5.537 5.611 309,692 +0.07(+1.25%)
Mar 24, 2003 5.583 5.595 5.541 5.541 242,571 -0.05(-0.97%)
Mar 21, 2003 5.614 5.649 5.564 5.595 290,515 -0.04(-0.68%)
Mar 20, 2003 5.634 5.653 5.614 5.634 192,035 -0.01(-0.14%)
Mar 19, 2003 5.634 5.653 5.607 5.641 166,119 +0.02(+0.41%)
Mar 18, 2003 5.626 5.645 5.595 5.618 169,747 +0.01(+0.21%)
Mar 17, 2003 5.599 5.668 5.580 5.607 206,548 -0.03(-0.48%)
Mar 14, 2003 5.668 5.672 5.603 5.634 203,438 -0.04(-0.68%)
Mar 13, 2003 5.722 5.722 5.645 5.672 297,771 -0.04(-0.68%)
Mar 12, 2003 5.719 5.730 5.661 5.711 239,979 -0.06(-1.00%)
Mar 11, 2003 5.730 5.769 5.695 5.769 251,900 +0.07(+1.29%)
Mar 10, 2003 5.703 5.746 5.680 5.695 244,644 +0.02(+0.41%)
Mar 07, 2003 5.676 5.769 5.672 5.672 208,103 -0.07(-1.14%)
Mar 06, 2003 5.730 5.761 5.661 5.738 198,514 +0.03(+0.47%)
Mar 05, 2003 5.711 5.746 5.657 5.711 210,176 +0.02(+0.34%)
Mar 04, 2003 5.618 5.707 5.611 5.692 141,758 +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.