Skip to main content
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 (%)
Oct 31, 2002 5.342 5.396 5.264 5.369 92,405 +0.07(+1.25%)
Oct 30, 2002 5.303 5.319 5.225 5.303 75,674 +0.00(+0.00%)
Oct 29, 2002 5.206 5.303 5.171 5.303 132,045 +0.10(+1.87%)
Oct 28, 2002 5.439 5.439 5.167 5.206 182,752 -0.19(-3.60%)
Oct 25, 2002 5.443 5.505 5.400 5.400 118,660 -0.03(-0.50%)
Oct 24, 2002 5.303 5.458 5.253 5.427 206,947 +0.13(+2.49%)
Oct 23, 2002 5.322 5.400 5.229 5.295 190,989 +0.00(+0.07%)
Oct 22, 2002 5.284 5.389 5.284 5.291 133,332 -0.02(-0.44%)
Oct 21, 2002 5.431 5.455 5.311 5.315 120,719 -0.10(-1.94%)
Oct 18, 2002 5.373 5.462 5.276 5.420 1,158,290 +0.05(+0.87%)
Oct 17, 2002 5.303 5.373 5.303 5.373 107,592 +0.07(+1.32%)
Oct 16, 2002 5.404 5.404 5.229 5.303 116,601 -0.11(-2.08%)
Oct 15, 2002 5.439 5.517 5.385 5.416 161,131 -0.03(-0.64%)
Oct 14, 2002 5.470 5.571 5.439 5.451 112,997 -0.02(-0.43%)
Oct 11, 2002 5.497 5.556 5.400 5.474 22,470,826 -0.04(-0.77%)
Oct 10, 2002 5.509 5.610 5.478 5.517 234,231 +0.00(+0.00%)
Oct 09, 2002 5.602 5.664 5.497 5.517 187,900 -0.07(-1.25%)
Oct 08, 2002 5.653 5.699 5.521 5.587 172,713 -0.05(-0.83%)
Oct 07, 2002 5.645 5.684 5.602 5.633 124,580 -0.00(-0.07%)
Oct 04, 2002 5.688 5.695 5.633 5.637 134,361 -0.03(-0.48%)
Oct 03, 2002 5.629 5.664 5.587 5.664 109,394 +0.07(+1.32%)
Oct 02, 2002 5.614 5.633 5.575 5.591 145,687 +0.02(+0.28%)
Oct 01, 2002 5.633 5.633 5.490 5.575 218,015 -0.02(-0.28%)
Sep 30, 2002 5.594 5.594 5.447 5.591 104,246 -0.02(-0.42%)
Sep 27, 2002 5.594 5.622 5.536 5.614 117,888 +0.06(+1.05%)
Sep 26, 2002 5.571 5.610 5.532 5.556 200,255 +0.02(+0.42%)
Sep 25, 2002 5.579 5.614 5.517 5.532 245,557 -0.06(-1.04%)
Sep 24, 2002 5.575 5.649 5.567 5.591 900,892 +0.02(+0.28%)
Sep 23, 2002 5.594 5.664 5.559 5.575 299,868 -0.02(-0.28%)
Sep 20, 2002 5.505 5.614 5.482 5.591 258,427 +0.10(+1.91%)
Sep 19, 2002 5.563 5.594 5.424 5.486 225,737 -0.03(-0.56%)
Sep 18, 2002 5.439 5.532 5.412 5.517 288,028 +0.08(+1.43%)
Sep 17, 2002 5.439 5.439 5.377 5.439 176,060 +0.01(+0.14%)
Sep 16, 2002 5.424 5.443 5.369 5.431 106,305 +0.04(+0.79%)
Sep 13, 2002 5.400 5.439 5.381 5.389 105,790 -0.01(-0.22%)
Sep 12, 2002 5.427 5.458 5.361 5.400 514,795 -0.05(-0.86%)
Sep 11, 2002 5.455 5.455 5.381 5.447 76,704 +0.04(+0.72%)
Sep 10, 2002 5.439 5.439 5.357 5.408 205,403 +0.01(+0.14%)
Sep 09, 2002 5.493 5.513 5.400 5.400 200,770 -0.06(-1.07%)
Sep 06, 2002 5.431 5.486 5.392 5.458 172,971 +0.03(+0.50%)
Sep 05, 2002 5.431 5.439 5.400 5.431 205,918 +0.02(+0.36%)
Sep 04, 2002 5.420 5.439 5.396 5.412 183,782 +0.00(+0.00%)
Sep 03, 2002 5.334 5.420 5.334 5.412 89,574 +0.05(+1.02%)
Aug 30, 2002 5.381 5.400 5.334 5.357 93,178 -0.00(-0.07%)
Aug 29, 2002 5.322 5.361 5.245 5.361 236,548 +0.04(+0.73%)
Aug 28, 2002 5.322 5.338 5.249 5.322 171,684 +0.00(+0.00%)
Aug 27, 2002 5.303 5.334 5.245 5.322 184,554 +0.02(+0.44%)
Aug 26, 2002 5.303 5.303 5.229 5.299 180,178 +0.00(+0.00%)
Aug 23, 2002 5.253 5.299 5.198 5.299 88,544 +0.06(+1.11%)
Aug 22, 2002 5.245 5.299 5.221 5.241 161,645 +0.02(+0.30%)
Aug 21, 2002 5.245 5.245 5.179 5.225 168,080 +0.02(+0.37%)
Aug 20, 2002 5.268 5.303 5.179 5.206 189,959 -0.01(-0.22%)
Aug 16, 2002 5.256 5.264 5.167 5.218 142,083 +0.00(+0.00%)
Aug 15, 2002 5.218 5.280 5.171 5.218 171,684 +0.00(+0.07%)
Aug 14, 2002 5.214 5.241 5.136 5.214 167,308 +0.01(+0.15%)
Aug 13, 2002 5.187 5.206 5.120 5.206 222,134 +0.02(+0.37%)
Aug 12, 2002 5.225 5.237 5.163 5.187 75,417 +0.03(+0.60%)
Aug 07, 2002 5.221 5.221 5.113 5.155 124,323 +0.01(+0.23%)
Aug 06, 2002 5.113 5.206 5.113 5.144 129,728 +0.03(+0.68%)
Aug 05, 2002 5.272 5.272 5.109 5.109 113,255 -0.13(-2.52%)
Aug 02, 2002 5.167 5.241 5.155 5.241 99,098 +0.06(+1.20%)
Aug 01, 2002 5.148 5.245 5.128 5.179 101,672 +0.07(+1.29%)
Jul 31, 2002 5.148 5.187 5.082 5.113 125,352 +0.04(+0.84%)
Jul 30, 2002 5.167 5.237 5.070 5.070 88,544 -0.07(-1.29%)
Jul 29, 2002 5.058 5.245 5.058 5.136 194,850 +0.03(+0.61%)
Jul 26, 2002 5.198 5.264 5.054 5.105 134,876 -0.09(-1.72%)
Jul 25, 2002 5.086 5.214 5.051 5.194 131,530 +0.14(+2.85%)
Jul 24, 2002 5.148 5.148 4.856 5.051 268,465 -0.06(-1.14%)
Jul 23, 2002 5.288 5.311 5.089 5.109 167,308 -0.16(-2.95%)
Jul 22, 2002 5.377 5.381 5.218 5.264 180,435 -0.15(-2.80%)
Jul 19, 2002 5.408 5.439 5.334 5.416 84,941 +0.06(+1.09%)
Jul 17, 2002 5.237 5.357 5.225 5.357 107,077 +0.02(+0.36%)
Jul 12, 2002 5.264 5.361 5.237 5.338 129,471 +0.07(+1.25%)
Jul 11, 2002 5.280 5.319 5.264 5.272 120,976 -0.02(-0.37%)
Jul 10, 2002 5.330 5.342 5.245 5.291 127,926 -0.01(-0.22%)
Jul 09, 2002 5.288 5.319 5.206 5.303 160,873 +0.03(+0.66%)
Jul 08, 2002 5.303 5.322 5.225 5.268 106,305 -0.02(-0.29%)
Jul 05, 2002 5.276 5.299 5.249 5.284 14,414 +0.03(+0.52%)
Jul 04, 2002 5.241 5.276 5.202 5.256 71,556 +0.00(+0.00%)
Jul 03, 2002 5.241 5.276 5.202 5.256 71,556 +0.02(+0.45%)
Jul 02, 2002 5.190 5.256 5.148 5.233 174,773 +0.07(+1.28%)
Jul 01, 2002 5.237 5.272 5.167 5.167 143,113 -0.04(-0.75%)
Jun 28, 2002 5.245 5.264 5.187 5.206 138,737 +0.01(+0.15%)
Jun 27, 2002 5.202 5.218 5.109 5.198 233,974 -0.05(-0.89%)
Jun 26, 2002 5.295 5.342 5.190 5.245 184,296 -0.03(-0.52%)
Jun 25, 2002 5.361 5.361 5.264 5.272 223,163 -0.13(-2.37%)
Jun 21, 2002 5.420 5.420 5.350 5.400 463,316 -0.02(-0.36%)
Jun 20, 2002 5.396 5.427 5.350 5.420 79,021 +0.05(+0.87%)
Jun 19, 2002 5.435 5.439 5.361 5.373 132,302 -0.05(-0.93%)
Jun 18, 2002 5.420 5.447 5.381 5.424 123,293 +0.04(+0.79%)
Jun 17, 2002 5.497 5.497 5.361 5.381 151,864 -0.10(-1.77%)
Jun 14, 2002 5.439 5.482 5.420 5.478 61,518 +0.06(+1.15%)
Jun 12, 2002 5.451 5.458 5.400 5.416 137,193 -0.08(-1.41%)
Jun 11, 2002 5.505 5.517 5.447 5.493 118,402 +0.02(+0.35%)
Jun 10, 2002 5.466 5.501 5.439 5.474 186,356 +0.05(+0.93%)
Jun 07, 2002 5.408 5.443 5.404 5.424 128,956 +0.02(+0.29%)
Jun 06, 2002 5.361 5.420 5.334 5.408 135,906 +0.06(+1.16%)
Jun 05, 2002 5.373 5.381 5.322 5.346 135,391 +0.00(+0.07%)
May 31, 2002 5.400 5.400 5.326 5.342 146,974 +0.04(+0.73%)
May 28, 2002 5.396 5.400 5.288 5.303 205,403 -0.04(-0.80%)
May 27, 2002 5.322 5.377 5.276 5.346 84,683 +0.00(+0.00%)
May 24, 2002 5.322 5.377 5.276 5.346 84,683 +0.08(+1.55%)
May 23, 2002 5.299 5.338 5.253 5.264 107,077 -0.06(-1.09%)
May 22, 2002 5.272 5.334 5.245 5.322 161,131 +0.02(+0.44%)
May 21, 2002 5.346 5.357 5.249 5.299 128,184 -0.02(-0.44%)
May 20, 2002 5.330 5.373 5.253 5.322 107,592 +0.01(+0.22%)
May 17, 2002 5.264 5.357 5.256 5.311 137,193 +0.01(+0.15%)
May 16, 2002 5.311 5.396 5.264 5.303 83,396 -0.03(-0.65%)
May 15, 2002 5.346 5.361 5.288 5.338 90,089 +0.03(+0.59%)
May 14, 2002 5.389 5.389 5.284 5.307 129,213 -0.06(-1.09%)
May 13, 2002 5.361 5.408 5.288 5.365 191,503 -0.03(-0.65%)
May 10, 2002 5.439 5.466 5.381 5.400 120,719 +0.00(+0.00%)
May 09, 2002 5.404 5.427 5.361 5.400 85,198 +0.05(+1.02%)
May 08, 2002 5.357 5.420 5.303 5.346 110,166 +0.02(+0.29%)
May 07, 2002 5.361 5.361 5.284 5.330 131,015 +0.03(+0.51%)
May 06, 2002 5.536 5.556 5.303 5.303 161,131 -0.17(-3.19%)
May 03, 2002 5.509 5.509 5.474 5.478 78,248 +0.07(+1.22%)
May 02, 2002 5.458 5.493 5.412 5.412 79,278 +0.01(+0.22%)
May 01, 2002 5.439 5.525 5.381 5.400 153,151 -0.02(-0.43%)
Apr 30, 2002 5.439 5.439 5.322 5.424 1,261,249 +0.05(+0.87%)
Apr 29, 2002 5.284 5.420 5.264 5.377 137,450 +0.05(+0.87%)
Apr 26, 2002 5.396 5.396 5.264 5.330 69,754 -0.03(-0.51%)
Apr 25, 2002 5.319 5.365 5.284 5.357 150,062 +0.04(+0.73%)
Apr 24, 2002 5.447 5.447 5.245 5.319 210,036 -0.12(-2.21%)
Apr 23, 2002 5.225 5.439 5.187 5.439 213,382 +0.21(+4.01%)
Apr 22, 2002 5.194 5.241 5.190 5.229 77,476 +0.03(+0.60%)
Apr 19, 2002 5.233 5.245 5.167 5.198 199,225 -0.01(-0.15%)
Apr 18, 2002 5.264 5.264 5.152 5.206 153,151 -0.06(-1.11%)
Apr 17, 2002 5.198 5.346 5.198 5.264 122,263 +0.06(+1.12%)
Apr 16, 2002 5.225 5.322 5.190 5.206 137,965 +0.00(+0.00%)
Apr 15, 2002 5.206 5.237 5.152 5.206 116,086 -0.02(-0.37%)
Apr 12, 2002 5.233 5.245 5.167 5.225 123,036 +0.05(+0.98%)
Apr 11, 2002 5.322 5.361 5.175 5.175 137,193 -0.07(-1.33%)
Apr 10, 2002 5.361 5.361 5.190 5.245 178,119 -0.12(-2.24%)
Apr 09, 2002 5.229 5.365 5.194 5.365 110,423 +0.16(+3.06%)
Apr 08, 2002 5.187 5.241 5.187 5.206 126,124 -0.00(-0.07%)
Apr 05, 2002 5.241 5.260 5.175 5.210 170,139 +0.02(+0.45%)
Apr 04, 2002 5.229 5.241 5.159 5.187 173,228 -0.02(-0.37%)
Apr 03, 2002 5.202 5.260 5.113 5.206 232,687 +0.00(+0.07%)
Apr 02, 2002 5.194 5.202 5.109 5.202 121,491 +0.00(+0.07%)
Apr 01, 2002 5.140 5.198 5.089 5.198 138,737 +0.08(+1.59%)
Mar 29, 2002 5.167 5.167 5.070 5.117 154,696 +0.00(+0.00%)
Mar 28, 2002 5.167 5.167 5.070 5.117 154,696 +0.01(+0.15%)
Mar 27, 2002 5.089 5.190 5.089 5.109 195,364 +0.06(+1.15%)
Mar 26, 2002 5.124 5.167 5.051 5.051 171,684 -0.10(-1.89%)
Mar 25, 2002 5.148 5.202 5.109 5.148 206,947 -0.02(-0.38%)
Mar 22, 2002 5.171 5.206 5.101 5.167 227,282 +0.02(+0.30%)
Mar 21, 2002 5.167 5.241 5.128 5.152 184,811 -0.06(-1.19%)
Mar 20, 2002 5.280 5.280 5.140 5.214 161,645 -0.10(-1.97%)
Mar 19, 2002 5.381 5.381 5.210 5.319 110,681 -0.04(-0.80%)
Mar 18, 2002 5.420 5.439 5.307 5.361 140,796 -0.06(-1.08%)
Mar 15, 2002 5.322 5.439 5.322 5.420 71,556 +0.10(+1.82%)
Mar 14, 2002 5.342 5.392 5.303 5.322 71,556 -0.04(-0.72%)
Mar 13, 2002 5.322 5.369 5.229 5.361 123,550 +0.02(+0.36%)
Mar 12, 2002 5.354 5.392 5.249 5.342 119,175 -0.01(-0.22%)
Mar 11, 2002 5.284 5.447 5.284 5.354 105,018 +0.07(+1.32%)
Mar 08, 2002 5.307 5.357 5.284 5.284 104,503 -0.06(-1.16%)
Mar 07, 2002 5.412 5.458 5.346 5.346 115,314 -0.09(-1.57%)
Mar 06, 2002 5.451 5.490 5.365 5.431 118,402 +0.00(+0.00%)
Mar 05, 2002 5.435 5.458 5.365 5.431 81,080 +0.02(+0.43%)
Mar 04, 2002 5.400 5.439 5.338 5.408 83,654 -0.03(-0.57%)
Mar 01, 2002 5.361 5.439 5.361 5.439 125,095 +0.12(+2.19%)
Feb 28, 2002 5.338 5.389 5.253 5.322 112,740 +0.02(+0.37%)
Feb 27, 2002 5.229 5.326 5.190 5.303 177,089 +0.10(+1.87%)
Feb 26, 2002 5.338 5.338 5.109 5.206 240,409 -0.12(-2.19%)
Feb 25, 2002 5.365 5.381 5.225 5.322 196,651 +0.02(+0.29%)
Feb 22, 2002 5.377 5.416 5.288 5.307 146,459 -0.05(-1.01%)
Feb 21, 2002 5.342 5.377 5.284 5.361 85,713 +0.04(+0.73%)
Feb 20, 2002 5.361 5.420 5.264 5.322 140,796 -0.02(-0.36%)
Feb 19, 2002 5.284 5.357 5.249 5.342 120,976 +0.04(+0.81%)
Feb 18, 2002 5.253 5.354 5.225 5.299 193,305 +0.00(+0.00%)
Feb 15, 2002 5.253 5.354 5.225 5.299 193,305 +0.05(+0.89%)
Feb 14, 2002 5.303 5.322 5.093 5.253 457,395 -0.07(-1.39%)
Feb 13, 2002 5.381 5.408 5.229 5.326 282,365 -0.05(-1.01%)
Feb 12, 2002 5.493 5.517 5.365 5.381 198,453 -0.11(-2.05%)
Feb 11, 2002 5.486 5.493 5.439 5.493 70,269 +0.03(+0.64%)
Feb 08, 2002 5.470 5.556 5.420 5.458 141,053 -0.07(-1.20%)
Feb 07, 2002 5.556 5.556 5.482 5.525 80,822 -0.01(-0.14%)
Feb 06, 2002 5.497 5.575 5.482 5.532 151,349 -0.00(-0.07%)
Feb 05, 2002 5.552 5.575 5.462 5.536 138,222 +0.04(+0.78%)
Feb 04, 2002 5.497 5.575 5.486 5.493 119,689 -0.06(-1.12%)
Feb 01, 2002 5.563 5.579 5.513 5.556 61,775 +0.04(+0.70%)
Jan 31, 2002 5.594 5.594 5.497 5.517 89,831 -0.03(-0.63%)
Jan 30, 2002 5.536 5.591 5.443 5.552 166,793 +0.03(+0.63%)
Jan 29, 2002 5.594 5.594 5.486 5.517 70,784 -0.04(-0.70%)
Jan 28, 2002 5.692 5.692 5.517 5.556 197,166 -0.10(-1.72%)
Jan 25, 2002 5.556 5.653 5.458 5.653 164,734 +0.12(+2.11%)
Jan 24, 2002 5.730 5.750 5.536 5.536 87,772 -0.17(-2.93%)
Jan 23, 2002 5.672 5.730 5.649 5.703 67,953 +0.01(+0.20%)
Jan 22, 2002 5.793 5.796 5.653 5.692 88,030 -0.12(-2.01%)
Jan 21, 2002 5.808 5.816 5.777 5.808 139,509 +0.00(+0.00%)
Jan 18, 2002 5.808 5.816 5.777 5.808 139,509 +0.02(+0.34%)
Jan 17, 2002 5.789 5.808 5.750 5.789 178,891 +0.00(+0.00%)
Jan 16, 2002 5.808 5.808 5.789 5.789 193,820 +0.00(+0.00%)
Jan 15, 2002 5.800 5.816 5.789 5.789 117,373 -0.03(-0.60%)
Jan 14, 2002 5.789 5.824 5.769 5.824 91,633 -0.00(-0.07%)
Jan 11, 2002 5.789 5.828 5.789 5.828 107,592 +0.03(+0.54%)
Jan 10, 2002 5.750 5.796 5.750 5.796 89,831 +0.05(+0.81%)
Jan 09, 2002 5.769 5.789 5.750 5.750 115,829 -0.08(-1.33%)
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.