Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Core Bond Trust
(NY:
BHK
)
10.73
-0.05 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.800
5.819
5.777
5.819
221,099
+0.02(+0.33%)
May 29, 2003
5.731
5.800
5.727
5.800
163,149
+0.07(+1.27%)
May 28, 2003
5.677
5.754
5.677
5.727
213,007
+0.04(+0.74%)
May 27, 2003
5.616
5.700
5.616
5.685
511,114
+0.02(+0.27%)
May 23, 2003
5.693
5.723
5.670
5.670
245,637
-0.02(-0.27%)
May 22, 2003
5.651
5.685
5.647
5.685
242,766
+0.05(+0.82%)
May 21, 2003
5.647
5.677
5.635
5.639
403,305
-0.05(-0.94%)
May 20, 2003
5.624
5.716
5.624
5.693
355,012
+0.04(+0.75%)
May 19, 2003
5.589
5.681
5.589
5.651
459,428
-0.04(-0.67%)
May 16, 2003
5.685
5.731
5.670
5.689
279,311
-0.03(-0.60%)
May 15, 2003
5.708
5.735
5.689
5.723
194,212
+0.02(+0.27%)
May 14, 2003
5.742
5.746
5.696
5.708
269,392
-0.02(-0.27%)
May 13, 2003
5.746
5.800
5.712
5.723
253,207
-0.04(-0.66%)
May 12, 2003
5.735
5.842
5.727
5.762
404,088
+0.01(+0.13%)
May 09, 2003
5.746
5.765
5.727
5.754
270,697
-0.00(-0.07%)
May 08, 2003
5.746
5.765
5.727
5.758
210,397
+0.03(+0.47%)
May 07, 2003
5.742
5.754
5.700
5.731
241,983
-0.01(-0.20%)
May 06, 2003
5.742
5.746
5.708
5.742
189,775
-0.00(-0.07%)
May 05, 2003
5.742
5.746
5.716
5.746
203,349
+0.03(+0.47%)
May 02, 2003
5.739
5.746
5.716
5.719
279,833
-0.00(-0.07%)
May 01, 2003
5.708
5.746
5.708
5.723
215,879
+0.02(+0.40%)
Apr 30, 2003
5.693
5.704
5.673
5.700
176,201
+0.01(+0.20%)
Apr 29, 2003
5.696
5.696
5.666
5.689
203,088
-0.01(-0.13%)
Apr 28, 2003
5.696
5.696
5.666
5.696
170,197
+0.00(+0.00%)
Apr 25, 2003
5.651
5.696
5.608
5.696
195,257
+0.07(+1.16%)
Apr 24, 2003
5.654
5.670
5.582
5.631
223,188
-0.02(-0.41%)
Apr 23, 2003
5.689
5.700
5.654
5.654
232,846
-0.03(-0.61%)
Apr 22, 2003
5.704
5.704
5.651
5.689
228,409
+0.01(+0.13%)
Apr 21, 2003
5.685
5.712
5.670
5.681
146,442
-0.02(-0.34%)
Apr 17, 2003
5.689
5.716
5.670
5.700
235,457
+0.02(+0.34%)
Apr 16, 2003
5.635
5.685
5.635
5.681
178,550
+0.06(+1.02%)
Apr 15, 2003
5.624
5.662
5.616
5.624
168,892
-0.03(-0.47%)
Apr 14, 2003
5.681
5.696
5.635
5.651
178,550
-0.03(-0.47%)
Apr 11, 2003
5.654
5.689
5.647
5.677
118,511
-0.03(-0.54%)
Apr 10, 2003
5.689
5.708
5.666
5.708
169,153
+0.02(+0.34%)
Apr 09, 2003
5.681
5.704
5.670
5.689
118,772
+0.02(+0.27%)
Apr 08, 2003
5.651
5.696
5.631
5.673
167,064
+0.03(+0.47%)
Apr 07, 2003
5.651
5.651
5.612
5.647
100,238
-0.00(-0.07%)
Apr 04, 2003
5.578
5.651
5.578
5.651
124,515
+0.05(+0.82%)
Apr 03, 2003
5.620
5.628
5.578
5.605
178,289
-0.01(-0.14%)
Apr 02, 2003
5.639
5.639
5.574
5.612
185,076
-0.01(-0.20%)
Apr 01, 2003
5.608
5.639
5.578
5.624
196,562
+0.03(+0.55%)
Mar 31, 2003
5.555
5.612
5.505
5.593
175,940
+0.08(+1.53%)
Mar 28, 2003
5.509
5.543
5.497
5.509
145,920
+0.03(+0.56%)
Mar 27, 2003
5.478
5.528
5.463
5.478
128,431
-0.04(-0.69%)
Mar 26, 2003
5.555
5.555
5.497
5.516
207,786
-0.05(-0.96%)
Mar 25, 2003
5.501
5.574
5.497
5.570
311,941
+0.07(+1.25%)
Mar 24, 2003
5.543
5.555
5.501
5.501
244,332
-0.05(-0.97%)
Mar 21, 2003
5.574
5.608
5.524
5.555
292,624
-0.04(-0.68%)
Mar 20, 2003
5.593
5.612
5.574
5.593
193,429
-0.01(-0.14%)
Mar 19, 2003
5.593
5.612
5.566
5.601
167,325
+0.02(+0.41%)
Mar 18, 2003
5.585
5.605
5.555
5.578
170,980
+0.01(+0.21%)
Mar 17, 2003
5.559
5.628
5.539
5.566
208,048
-0.03(-0.48%)
Mar 14, 2003
5.628
5.631
5.562
5.593
204,915
-0.04(-0.68%)
Mar 13, 2003
5.681
5.681
5.605
5.631
299,933
-0.04(-0.68%)
Mar 12, 2003
5.677
5.689
5.620
5.670
241,722
-0.06(-1.00%)
Mar 11, 2003
5.689
5.727
5.654
5.727
253,729
+0.07(+1.29%)
Mar 10, 2003
5.662
5.704
5.639
5.654
246,420
+0.02(+0.41%)
Mar 07, 2003
5.635
5.727
5.631
5.631
209,614
-0.07(-1.14%)
Mar 06, 2003
5.689
5.719
5.620
5.696
199,955
+0.03(+0.47%)
Mar 05, 2003
5.670
5.704
5.616
5.670
211,702
+0.02(+0.34%)
Mar 04, 2003
5.578
5.666
5.570
5.651
142,788
+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
.