Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.32 +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 (%)
Oct 31, 2002 5.344 5.398 5.266 5.371 92,374 +0.07(+1.25%)
Oct 30, 2002 5.305 5.320 5.227 5.305 75,649 +0.00(+0.00%)
Oct 29, 2002 5.208 5.305 5.173 5.305 132,000 +0.10(+1.87%)
Oct 28, 2002 5.441 5.441 5.169 5.208 182,690 -0.19(-3.60%)
Oct 25, 2002 5.445 5.507 5.402 5.402 118,620 -0.03(-0.50%)
Oct 24, 2002 5.305 5.460 5.254 5.429 206,877 +0.13(+2.49%)
Oct 23, 2002 5.324 5.402 5.231 5.297 190,924 +0.00(+0.07%)
Oct 22, 2002 5.285 5.390 5.285 5.293 133,286 -0.02(-0.44%)
Oct 21, 2002 5.433 5.456 5.313 5.317 120,678 -0.10(-1.94%)
Oct 18, 2002 5.375 5.464 5.278 5.421 1,157,897 +0.05(+0.87%)
Oct 17, 2002 5.305 5.375 5.305 5.375 107,555 +0.07(+1.32%)
Oct 16, 2002 5.406 5.406 5.231 5.305 116,561 -0.11(-2.08%)
Oct 15, 2002 5.441 5.519 5.386 5.418 161,076 -0.03(-0.64%)
Oct 14, 2002 5.472 5.573 5.441 5.453 112,959 -0.02(-0.43%)
Oct 11, 2002 5.499 5.557 5.402 5.476 22,463,218 -0.04(-0.77%)
Oct 10, 2002 5.511 5.612 5.480 5.519 234,152 +0.00(+0.00%)
Oct 09, 2002 5.604 5.666 5.499 5.519 187,836 -0.07(-1.25%)
Oct 08, 2002 5.655 5.701 5.523 5.589 172,655 -0.05(-0.83%)
Oct 07, 2002 5.647 5.686 5.604 5.635 124,538 -0.00(-0.07%)
Oct 04, 2002 5.690 5.697 5.635 5.639 134,316 -0.03(-0.48%)
Oct 03, 2002 5.631 5.666 5.589 5.666 109,357 +0.07(+1.32%)
Oct 02, 2002 5.616 5.635 5.577 5.592 145,637 +0.02(+0.28%)
Oct 01, 2002 5.635 5.635 5.491 5.577 217,942 -0.02(-0.28%)
Sep 30, 2002 5.596 5.596 5.449 5.592 104,210 -0.02(-0.42%)
Sep 27, 2002 5.596 5.624 5.538 5.616 117,848 +0.06(+1.05%)
Sep 26, 2002 5.573 5.612 5.534 5.557 200,187 +0.02(+0.42%)
Sep 25, 2002 5.581 5.616 5.519 5.534 245,474 -0.06(-1.04%)
Sep 24, 2002 5.577 5.651 5.569 5.592 900,587 +0.02(+0.28%)
Sep 23, 2002 5.596 5.666 5.561 5.577 299,766 -0.02(-0.28%)
Sep 20, 2002 5.507 5.616 5.484 5.592 258,339 +0.10(+1.91%)
Sep 19, 2002 5.565 5.596 5.425 5.488 225,661 -0.03(-0.56%)
Sep 18, 2002 5.441 5.534 5.414 5.519 287,930 +0.08(+1.43%)
Sep 17, 2002 5.441 5.441 5.379 5.441 176,000 +0.01(+0.14%)
Sep 16, 2002 5.425 5.445 5.371 5.433 106,269 +0.04(+0.79%)
Sep 13, 2002 5.402 5.441 5.383 5.390 105,754 -0.01(-0.22%)
Sep 12, 2002 5.429 5.460 5.363 5.402 514,621 -0.05(-0.86%)
Sep 11, 2002 5.456 5.456 5.383 5.449 76,678 +0.04(+0.72%)
Sep 10, 2002 5.441 5.441 5.359 5.410 205,333 +0.01(+0.14%)
Sep 09, 2002 5.495 5.515 5.402 5.402 200,702 -0.06(-1.07%)
Sep 06, 2002 5.433 5.488 5.394 5.460 172,912 +0.03(+0.50%)
Sep 05, 2002 5.433 5.441 5.402 5.433 205,848 +0.02(+0.36%)
Sep 04, 2002 5.421 5.441 5.398 5.414 183,719 +0.00(+0.00%)
Sep 03, 2002 5.336 5.421 5.336 5.414 89,544 +0.05(+1.02%)
Aug 30, 2002 5.383 5.402 5.336 5.359 93,146 -0.00(-0.07%)
Aug 29, 2002 5.324 5.363 5.247 5.363 236,468 +0.04(+0.73%)
Aug 28, 2002 5.324 5.340 5.250 5.324 171,626 +0.00(+0.00%)
Aug 27, 2002 5.305 5.336 5.247 5.324 184,491 +0.02(+0.44%)
Aug 26, 2002 5.305 5.305 5.231 5.301 180,117 +0.00(+0.00%)
Aug 23, 2002 5.254 5.301 5.200 5.301 88,514 +0.06(+1.11%)
Aug 22, 2002 5.247 5.301 5.223 5.243 161,591 +0.02(+0.30%)
Aug 21, 2002 5.247 5.247 5.181 5.227 168,023 +0.02(+0.37%)
Aug 20, 2002 5.270 5.305 5.181 5.208 189,895 -0.01(-0.22%)
Aug 16, 2002 5.258 5.266 5.169 5.219 142,035 +0.00(+0.00%)
Aug 15, 2002 5.219 5.282 5.173 5.219 171,626 +0.00(+0.07%)
Aug 14, 2002 5.215 5.243 5.138 5.215 167,251 +0.01(+0.15%)
Aug 13, 2002 5.188 5.208 5.122 5.208 222,059 +0.02(+0.37%)
Aug 12, 2002 5.227 5.239 5.165 5.188 75,392 +0.03(+0.60%)
Aug 07, 2002 5.223 5.223 5.114 5.157 124,281 +0.01(+0.23%)
Aug 06, 2002 5.114 5.208 5.114 5.146 129,684 +0.03(+0.68%)
Aug 05, 2002 5.274 5.274 5.111 5.111 113,216 -0.13(-2.52%)
Aug 02, 2002 5.169 5.243 5.157 5.243 99,064 +0.06(+1.20%)
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.