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: 4:10 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 (%)
Dec 31, 2002 5.303 5.369 5.303 5.342 262,545 +0.08(+1.48%)
Dec 30, 2002 5.260 5.334 5.260 5.264 174,515 -0.03(-0.51%)
Dec 27, 2002 5.280 5.322 5.245 5.291 95,494 +0.01(+0.22%)
Dec 26, 2002 5.229 5.280 5.229 5.280 84,169 +0.05(+0.89%)
Dec 24, 2002 5.221 5.260 5.221 5.233 69,240 -0.01(-0.22%)
Dec 23, 2002 5.225 5.260 5.210 5.245 205,918 +0.02(+0.37%)
Dec 20, 2002 5.221 5.260 5.198 5.225 311,708 +0.00(+0.00%)
Dec 19, 2002 5.237 5.241 5.190 5.225 282,365 -0.01(-0.22%)
Dec 18, 2002 5.210 5.241 5.206 5.237 287,513 +0.01(+0.15%)
Dec 17, 2002 5.214 5.256 5.206 5.229 281,850 -0.00(-0.07%)
Dec 16, 2002 5.284 5.288 5.214 5.233 211,838 -0.02(-0.44%)
Dec 13, 2002 5.260 5.295 5.225 5.256 117,888 +0.00(+0.00%)
Dec 12, 2002 5.187 5.272 5.187 5.256 209,779 -0.02(-0.37%)
Dec 11, 2002 5.245 5.276 5.206 5.276 200,255 +0.03(+0.67%)
Dec 10, 2002 5.233 5.245 5.190 5.241 212,610 -0.00(-0.07%)
Dec 09, 2002 5.272 5.284 5.206 5.245 176,574 -0.01(-0.22%)
Dec 06, 2002 5.264 5.276 5.202 5.256 133,332 +0.00(+0.07%)
Dec 05, 2002 5.264 5.264 5.214 5.253 179,148 -0.01(-0.22%)
Dec 04, 2002 5.237 5.284 5.206 5.264 235,518 -0.00(-0.07%)
Dec 03, 2002 5.280 5.303 5.218 5.268 144,142 +0.00(+0.00%)
Dec 02, 2002 5.311 5.311 5.171 5.268 535,644 -0.01(-0.22%)
Nov 29, 2002 5.346 5.346 5.249 5.280 93,435 -0.02(-0.37%)
Nov 27, 2002 5.326 5.334 5.260 5.299 106,562 +0.00(+0.07%)
Nov 26, 2002 5.311 5.338 5.291 5.295 106,305 -0.02(-0.29%)
Nov 25, 2002 5.361 5.361 5.284 5.311 175,287 -0.01(-0.22%)
Nov 22, 2002 5.299 5.350 5.284 5.322 83,139 -0.02(-0.29%)
Nov 21, 2002 5.369 5.369 5.322 5.338 229,084 -0.02(-0.43%)
Nov 20, 2002 5.295 5.361 5.268 5.361 150,320 +0.03(+0.58%)
Nov 19, 2002 5.264 5.346 5.256 5.330 127,154 +0.04(+0.81%)
Nov 18, 2002 5.330 5.361 5.253 5.288 148,775 -0.04(-0.80%)
Nov 15, 2002 5.303 5.342 5.253 5.330 131,530 +0.02(+0.37%)
Nov 14, 2002 5.319 5.361 5.288 5.311 89,574 -0.01(-0.22%)
Nov 13, 2002 5.322 5.381 5.315 5.322 111,453 -0.05(-0.87%)
Nov 12, 2002 5.338 5.373 5.299 5.369 135,133 +0.05(+0.88%)
Nov 11, 2002 5.350 5.377 5.268 5.322 154,953 -0.05(-1.01%)
Nov 08, 2002 5.307 5.385 5.307 5.377 65,379 +0.07(+1.39%)
Nov 07, 2002 5.400 5.400 5.284 5.303 125,610 -0.04(-0.80%)
Nov 06, 2002 5.369 5.408 5.315 5.346 93,692 -0.04(-0.79%)
Nov 05, 2002 5.342 5.420 5.276 5.389 99,355 +0.07(+1.24%)
Nov 04, 2002 5.431 5.439 5.268 5.322 166,793 -0.11(-2.00%)
Nov 01, 2002 5.365 5.431 5.322 5.431 136,163 +0.06(+1.16%)
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%)
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.