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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 29, 2002 5.308 5.308 5.211 5.242 94,105 -0.02(-0.37%)
Nov 27, 2002 5.288 5.296 5.223 5.261 107,327 +0.00(+0.07%)
Nov 26, 2002 5.273 5.300 5.254 5.258 107,068 -0.02(-0.29%)
Nov 25, 2002 5.323 5.323 5.246 5.273 176,545 -0.01(-0.22%)
Nov 22, 2002 5.261 5.312 5.246 5.285 83,736 -0.02(-0.29%)
Nov 21, 2002 5.331 5.331 5.285 5.300 230,727 -0.02(-0.43%)
Nov 20, 2002 5.258 5.323 5.231 5.323 151,399 +0.03(+0.58%)
Nov 19, 2002 5.227 5.308 5.219 5.292 128,067 +0.04(+0.81%)
Nov 18, 2002 5.292 5.323 5.215 5.250 149,843 -0.04(-0.80%)
Nov 15, 2002 5.265 5.304 5.215 5.292 132,474 +0.02(+0.37%)
Nov 14, 2002 5.281 5.323 5.250 5.273 90,217 -0.01(-0.22%)
Nov 13, 2002 5.285 5.342 5.277 5.285 112,253 -0.05(-0.87%)
Nov 12, 2002 5.300 5.335 5.261 5.331 136,103 +0.05(+0.88%)
Nov 11, 2002 5.312 5.339 5.231 5.285 156,065 -0.05(-1.01%)
Nov 08, 2002 5.269 5.346 5.269 5.339 65,848 +0.07(+1.39%)
Nov 07, 2002 5.362 5.362 5.246 5.265 126,511 -0.04(-0.80%)
Nov 06, 2002 5.331 5.369 5.277 5.308 94,365 -0.04(-0.79%)
Nov 05, 2002 5.304 5.381 5.238 5.350 100,068 +0.07(+1.24%)
Nov 04, 2002 5.393 5.400 5.231 5.285 167,990 -0.11(-2.00%)
Nov 01, 2002 5.327 5.393 5.285 5.393 137,140 +0.06(+1.16%)
Oct 31, 2002 5.304 5.358 5.227 5.331 93,068 +0.07(+1.25%)
Oct 30, 2002 5.265 5.281 5.188 5.265 76,218 +0.00(+0.00%)
Oct 29, 2002 5.169 5.265 5.134 5.265 132,992 +0.10(+1.87%)
Oct 28, 2002 5.400 5.400 5.130 5.169 184,063 -0.19(-3.60%)
Oct 25, 2002 5.404 5.466 5.362 5.362 119,511 -0.03(-0.50%)
Oct 24, 2002 5.265 5.420 5.215 5.389 208,432 +0.13(+2.49%)
Oct 23, 2002 5.285 5.362 5.192 5.258 192,359 +0.00(+0.07%)
Oct 22, 2002 5.246 5.350 5.246 5.254 134,288 -0.02(-0.44%)
Oct 21, 2002 5.393 5.416 5.273 5.277 121,585 -0.10(-1.94%)
Oct 18, 2002 5.335 5.423 5.238 5.381 1,166,602 +0.05(+0.87%)
Oct 17, 2002 5.265 5.335 5.265 5.335 108,364 +0.07(+1.32%)
Oct 16, 2002 5.366 5.366 5.192 5.265 117,437 -0.11(-2.08%)
Oct 15, 2002 5.400 5.477 5.346 5.377 162,287 -0.03(-0.64%)
Oct 14, 2002 5.431 5.531 5.400 5.412 113,808 -0.02(-0.43%)
Oct 11, 2002 5.458 5.516 5.362 5.435 22,632,082 -0.04(-0.77%)
Oct 10, 2002 5.470 5.570 5.439 5.477 235,912 +0.00(+0.00%)
Oct 09, 2002 5.562 5.624 5.458 5.477 189,248 -0.07(-1.25%)
Oct 08, 2002 5.612 5.659 5.481 5.547 173,953 -0.05(-0.83%)
Oct 07, 2002 5.605 5.643 5.562 5.593 125,474 -0.00(-0.07%)
Oct 04, 2002 5.647 5.655 5.593 5.597 135,325 -0.03(-0.48%)
Oct 03, 2002 5.589 5.624 5.547 5.624 110,179 +0.07(+1.32%)
Oct 02, 2002 5.574 5.593 5.535 5.551 146,732 +0.02(+0.28%)
Oct 01, 2002 5.593 5.593 5.450 5.535 219,580 -0.02(-0.28%)
Sep 30, 2002 5.555 5.555 5.408 5.551 104,994 -0.02(-0.42%)
Sep 27, 2002 5.555 5.582 5.497 5.574 118,734 +0.06(+1.05%)
Sep 26, 2002 5.531 5.570 5.493 5.516 201,692 +0.02(+0.42%)
Sep 25, 2002 5.539 5.574 5.477 5.493 247,319 -0.06(-1.04%)
Sep 24, 2002 5.535 5.609 5.528 5.551 907,357 +0.02(+0.28%)
Sep 23, 2002 5.555 5.624 5.520 5.535 302,020 -0.02(-0.28%)
Sep 20, 2002 5.466 5.574 5.443 5.551 260,281 +0.10(+1.91%)
Sep 19, 2002 5.524 5.555 5.385 5.447 227,357 -0.03(-0.56%)
Sep 18, 2002 5.400 5.493 5.373 5.477 290,095 +0.08(+1.43%)
Sep 17, 2002 5.400 5.400 5.339 5.400 177,323 +0.01(+0.14%)
Sep 16, 2002 5.385 5.404 5.331 5.393 107,068 +0.04(+0.79%)
Sep 13, 2002 5.362 5.400 5.342 5.350 106,549 -0.01(-0.22%)
Sep 12, 2002 5.389 5.420 5.323 5.362 518,489 -0.05(-0.86%)
Sep 11, 2002 5.416 5.416 5.342 5.408 77,254 +0.04(+0.72%)
Sep 10, 2002 5.400 5.400 5.319 5.369 206,877 +0.01(+0.14%)
Sep 09, 2002 5.454 5.474 5.362 5.362 202,211 -0.06(-1.07%)
Sep 06, 2002 5.393 5.447 5.354 5.420 174,212 +0.03(+0.50%)
Sep 05, 2002 5.393 5.400 5.362 5.393 207,395 +0.02(+0.36%)
Sep 04, 2002 5.381 5.400 5.358 5.373 185,100 +0.00(+0.00%)
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.