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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.577 5.592 5.550 5.592 228,491 +0.04(+0.77%)
Mar 30, 2004 5.569 5.573 5.526 5.550 214,597 -0.01(-0.14%)
Mar 29, 2004 5.592 5.592 5.519 5.557 241,357 -0.02(-0.28%)
Mar 26, 2004 5.550 5.589 5.526 5.573 231,322 +0.02(+0.42%)
Mar 25, 2004 5.604 5.604 5.534 5.550 373,100 -0.00(-0.07%)
Mar 24, 2004 5.589 5.592 5.534 5.554 234,667 -0.03(-0.49%)
Mar 23, 2004 5.569 5.596 5.519 5.581 298,223 +0.03(+0.63%)
Mar 22, 2004 5.538 5.569 5.519 5.546 143,322 +0.00(+0.07%)
Mar 19, 2004 5.596 5.596 5.526 5.542 169,053 -0.07(-1.25%)
Mar 18, 2004 5.612 5.616 5.585 5.612 162,620 +0.02(+0.28%)
Mar 17, 2004 5.557 5.616 5.557 5.596 166,222 +0.03(+0.49%)
Mar 16, 2004 5.608 5.627 5.542 5.569 233,895 -0.00(-0.07%)
Mar 15, 2004 5.612 5.627 5.573 5.573 196,842 -0.02(-0.42%)
Mar 12, 2004 5.624 5.627 5.581 5.596 166,737 +0.00(+0.00%)
Mar 11, 2004 5.589 5.620 5.577 5.596 154,901 -0.04(-0.69%)
Mar 10, 2004 5.631 5.635 5.608 5.635 242,901 +0.04(+0.76%)
Mar 09, 2004 5.616 5.627 5.565 5.592 143,579 +0.00(+0.00%)
Mar 08, 2004 5.604 5.604 5.565 5.592 180,889 +0.03(+0.56%)
Mar 05, 2004 5.534 5.589 5.534 5.561 232,351 +0.03(+0.63%)
Mar 04, 2004 5.519 5.546 5.503 5.526 135,088 +0.01(+0.14%)
Mar 03, 2004 5.538 5.550 5.507 5.519 101,123 +0.00(+0.00%)
Mar 02, 2004 5.550 5.550 5.499 5.519 171,368 -0.02(-0.28%)
Mar 01, 2004 5.546 5.557 5.515 5.534 199,158 +0.00(+0.07%)
Feb 27, 2004 5.526 5.534 5.503 5.530 161,076 +0.00(+0.07%)
Feb 26, 2004 5.519 5.534 5.491 5.526 168,023 +0.03(+0.57%)
Feb 25, 2004 5.507 5.515 5.472 5.495 117,333 +0.02(+0.43%)
Feb 24, 2004 5.538 5.538 5.464 5.472 235,439 -0.03(-0.56%)
Feb 23, 2004 5.526 5.538 5.491 5.503 210,994 -0.03(-0.63%)
Feb 20, 2004 5.480 5.557 5.480 5.538 273,521 +0.04(+0.78%)
Feb 19, 2004 5.480 5.534 5.480 5.495 191,439 +0.01(+0.21%)
Feb 18, 2004 5.534 5.557 5.484 5.484 284,585 -0.04(-0.70%)
Feb 17, 2004 5.519 5.526 5.491 5.523 177,544 +0.00(+0.07%)
Feb 13, 2004 5.557 5.557 5.507 5.519 146,924 -0.02(-0.42%)
Feb 12, 2004 5.538 5.554 5.526 5.542 156,444 -0.01(-0.21%)
Feb 11, 2004 5.554 5.557 5.507 5.554 235,439 +0.01(+0.21%)
Feb 10, 2004 5.503 5.554 5.503 5.542 229,778 +0.05(+0.99%)
Feb 09, 2004 5.480 5.499 5.449 5.488 250,363 +0.01(+0.14%)
Feb 06, 2004 5.519 5.523 5.480 5.480 154,643 +0.00(+0.00%)
Feb 05, 2004 5.542 5.542 5.460 5.480 125,310 -0.03(-0.49%)
Feb 04, 2004 5.511 5.542 5.480 5.507 122,737 +0.00(+0.00%)
Feb 03, 2004 5.499 5.511 5.464 5.507 147,953 +0.03(+0.50%)
Feb 02, 2004 5.476 5.499 5.445 5.480 218,199 +0.00(+0.07%)
Jan 30, 2004 5.480 5.480 5.429 5.476 205,591 +0.04(+0.71%)
Jan 29, 2004 5.406 5.445 5.406 5.437 213,053 +0.03(+0.65%)
Jan 28, 2004 5.495 5.511 5.402 5.402 346,597 -0.05(-1.00%)
Jan 27, 2004 5.406 5.488 5.371 5.456 308,515 +0.07(+1.37%)
Jan 26, 2004 5.398 5.421 5.363 5.383 290,246 -0.02(-0.36%)
Jan 23, 2004 5.421 5.433 5.394 5.402 300,281 -0.02(-0.29%)
Jan 22, 2004 5.437 5.453 5.390 5.418 389,053 -0.02(-0.36%)
Jan 21, 2004 5.390 5.437 5.390 5.437 262,456 +0.02(+0.29%)
Jan 20, 2004 5.390 5.421 5.355 5.421 460,586 +0.04(+0.79%)
Jan 16, 2004 5.355 5.379 5.332 5.379 393,427 +0.03(+0.65%)
Jan 15, 2004 5.332 5.344 5.309 5.344 486,317 +0.02(+0.44%)
Jan 14, 2004 5.313 5.324 5.289 5.320 291,790 +0.02(+0.29%)
Jan 13, 2004 5.278 5.317 5.266 5.305 566,083 +0.03(+0.52%)
Jan 12, 2004 5.274 5.320 5.258 5.278 894,411 +0.00(+0.07%)
Jan 09, 2004 5.355 5.363 5.227 5.274 1,818,671 -0.05(-0.88%)
Jan 08, 2004 5.313 5.332 5.293 5.320 166,222 +0.02(+0.44%)
Jan 07, 2004 5.348 5.348 5.270 5.297 309,287 -0.02(-0.37%)
Jan 06, 2004 5.336 5.340 5.305 5.317 206,105 +0.00(+0.00%)
Jan 05, 2004 5.348 5.348 5.301 5.317 178,573 -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.