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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.575 5.591 5.548 5.591 228,569 +0.04(+0.77%)
Mar 30, 2004 5.567 5.571 5.525 5.548 214,669 -0.01(-0.14%)
Mar 29, 2004 5.591 5.591 5.517 5.556 241,439 -0.02(-0.28%)
Mar 26, 2004 5.548 5.587 5.525 5.571 231,400 +0.02(+0.42%)
Mar 25, 2004 5.602 5.602 5.532 5.548 373,226 -0.00(-0.07%)
Mar 24, 2004 5.587 5.591 5.532 5.552 234,746 -0.03(-0.49%)
Mar 23, 2004 5.567 5.594 5.517 5.579 298,324 +0.03(+0.63%)
Mar 22, 2004 5.536 5.567 5.517 5.544 143,370 +0.00(+0.07%)
Mar 19, 2004 5.594 5.594 5.525 5.540 169,110 -0.07(-1.25%)
Mar 18, 2004 5.610 5.614 5.583 5.610 162,675 +0.02(+0.28%)
Mar 17, 2004 5.556 5.614 5.556 5.594 166,278 +0.03(+0.49%)
Mar 16, 2004 5.606 5.626 5.540 5.567 233,974 -0.00(-0.07%)
Mar 15, 2004 5.610 5.626 5.571 5.571 196,909 -0.02(-0.42%)
Mar 12, 2004 5.622 5.626 5.579 5.594 166,793 +0.00(+0.00%)
Mar 11, 2004 5.587 5.618 5.575 5.594 154,953 -0.04(-0.69%)
Mar 10, 2004 5.629 5.633 5.606 5.633 242,983 +0.04(+0.76%)
Mar 09, 2004 5.614 5.626 5.563 5.591 143,627 +0.00(+0.00%)
Mar 08, 2004 5.602 5.602 5.563 5.591 180,950 +0.03(+0.56%)
Mar 05, 2004 5.532 5.587 5.532 5.559 232,430 +0.03(+0.63%)
Mar 04, 2004 5.517 5.544 5.501 5.525 135,133 +0.01(+0.14%)
Mar 03, 2004 5.536 5.548 5.505 5.517 101,157 +0.00(+0.00%)
Mar 02, 2004 5.548 5.548 5.497 5.517 171,426 -0.02(-0.28%)
Mar 01, 2004 5.544 5.556 5.513 5.532 199,225 +0.00(+0.07%)
Feb 27, 2004 5.525 5.532 5.501 5.528 161,131 +0.00(+0.07%)
Feb 26, 2004 5.517 5.532 5.490 5.525 168,080 +0.03(+0.57%)
Feb 25, 2004 5.505 5.513 5.470 5.493 117,373 +0.02(+0.43%)
Feb 24, 2004 5.536 5.536 5.462 5.470 235,518 -0.03(-0.56%)
Feb 23, 2004 5.525 5.536 5.490 5.501 211,066 -0.03(-0.63%)
Feb 20, 2004 5.478 5.556 5.478 5.536 273,613 +0.04(+0.78%)
Feb 19, 2004 5.478 5.532 5.478 5.493 191,503 +0.01(+0.21%)
Feb 18, 2004 5.532 5.556 5.482 5.482 284,681 -0.04(-0.70%)
Feb 17, 2004 5.517 5.525 5.490 5.521 177,604 +0.00(+0.07%)
Feb 13, 2004 5.556 5.556 5.505 5.517 146,974 -0.02(-0.42%)
Feb 12, 2004 5.536 5.552 5.525 5.540 156,497 -0.01(-0.21%)
Feb 11, 2004 5.552 5.556 5.505 5.552 235,518 +0.01(+0.21%)
Feb 10, 2004 5.501 5.552 5.501 5.540 229,856 +0.05(+0.99%)
Feb 09, 2004 5.478 5.497 5.447 5.486 250,448 +0.01(+0.14%)
Feb 06, 2004 5.517 5.521 5.478 5.478 154,696 +0.00(+0.00%)
Feb 05, 2004 5.540 5.540 5.458 5.478 125,352 -0.03(-0.49%)
Feb 04, 2004 5.509 5.540 5.478 5.505 122,778 +0.00(+0.00%)
Feb 03, 2004 5.497 5.509 5.462 5.505 148,003 +0.03(+0.50%)
Feb 02, 2004 5.474 5.497 5.443 5.478 218,273 +0.00(+0.07%)
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%)
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.