Indicators

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.342	5.362	5.296	5.319	93,846	-0.00(-0.07%)
Aug 29, 2002	5.285	5.323	5.207	5.323	238,246	+0.04(+0.73%)
Aug 28, 2002	5.285	5.300	5.211	5.285	172,916	+0.00(+0.00%)
Aug 27, 2002	5.265	5.296	5.207	5.285	185,878	+0.02(+0.44%)
Aug 26, 2002	5.265	5.265	5.192	5.261	181,471	+0.00(+0.00%)
Aug 23, 2002	5.215	5.261	5.161	5.261	89,180	+0.06(+1.11%)
Aug 22, 2002	5.207	5.261	5.184	5.204	162,805	+0.02(+0.30%)
Aug 21, 2002	5.207	5.207	5.142	5.188	169,286	+0.02(+0.37%)
Aug 20, 2002	5.231	5.265	5.142	5.169	191,322	-0.01(-0.22%)
Aug 16, 2002	5.219	5.227	5.130	5.180	143,103	+0.00(+0.00%)
Aug 15, 2002	5.180	5.242	5.134	5.180	172,916	+0.00(+0.07%)
Aug 14, 2002	5.177	5.204	5.099	5.177	168,509	+0.01(+0.15%)
Aug 13, 2002	5.150	5.169	5.084	5.169	223,728	+0.02(+0.37%)
Aug 12, 2002	5.188	5.200	5.126	5.150	75,958	+0.03(+0.60%)
Aug 07, 2002	5.184	5.184	5.076	5.119	125,215	+0.01(+0.23%)
Aug 06, 2002	5.076	5.169	5.076	5.107	130,659	+0.03(+0.68%)
Aug 05, 2002	5.234	5.234	5.072	5.072	114,067	-0.13(-2.52%)
Aug 02, 2002	5.130	5.204	5.119	5.204	99,809	+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.