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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2002 5.111 5.207 5.092 5.142 102,401 +0.07(+1.29%)
Jul 31, 2002 5.111 5.150 5.045 5.076 126,252 +0.04(+0.84%)
Jul 30, 2002 5.130 5.200 5.034 5.034 89,180 -0.07(-1.29%)
Jul 29, 2002 5.022 5.207 5.022 5.099 196,248 +0.03(+0.61%)
Jul 26, 2002 5.161 5.227 5.018 5.069 135,844 -0.09(-1.72%)
Jul 25, 2002 5.049 5.177 5.015 5.157 132,474 +0.14(+2.85%)
Jul 24, 2002 5.111 5.111 4.822 5.015 270,392 -0.06(-1.14%)
Jul 23, 2002 5.250 5.273 5.053 5.072 168,509 -0.15(-2.95%)
Jul 22, 2002 5.339 5.342 5.180 5.227 181,730 -0.15(-2.80%)
Jul 19, 2002 5.369 5.400 5.296 5.377 85,550 +0.06(+1.09%)
Jul 17, 2002 5.200 5.319 5.188 5.319 107,845 +0.02(+0.36%)
Jul 12, 2002 5.227 5.323 5.200 5.300 130,400 +0.07(+1.25%)
Jul 11, 2002 5.242 5.281 5.227 5.234 121,845 -0.02(-0.37%)
Jul 10, 2002 5.292 5.304 5.207 5.254 128,844 -0.01(-0.22%)
Jul 09, 2002 5.250 5.281 5.169 5.265 162,028 +0.03(+0.66%)
Jul 08, 2002 5.265 5.285 5.188 5.231 107,068 -0.02(-0.29%)
Jul 05, 2002 5.238 5.261 5.211 5.246 14,517 +0.03(+0.52%)
Jul 04, 2002 5.204 5.238 5.165 5.219 72,070 +0.00(+0.00%)
Jul 03, 2002 5.204 5.238 5.165 5.219 72,070 +0.02(+0.45%)
Jul 02, 2002 5.153 5.219 5.111 5.196 176,027 +0.07(+1.28%)
Jul 01, 2002 5.200 5.234 5.130 5.130 144,140 -0.04(-0.75%)
Jun 28, 2002 5.207 5.227 5.150 5.169 139,733 +0.01(+0.15%)
Jun 27, 2002 5.165 5.180 5.072 5.161 235,653 -0.05(-0.89%)
Jun 26, 2002 5.258 5.304 5.153 5.207 185,619 -0.03(-0.52%)
Jun 25, 2002 5.323 5.323 5.227 5.234 224,765 -0.13(-2.37%)
Jun 21, 2002 5.381 5.381 5.312 5.362 466,640 -0.02(-0.36%)
Jun 20, 2002 5.358 5.389 5.312 5.381 79,588 +0.05(+0.87%)
Jun 19, 2002 5.396 5.400 5.323 5.335 133,251 -0.05(-0.93%)
Jun 18, 2002 5.381 5.408 5.342 5.385 124,178 +0.04(+0.79%)
Jun 17, 2002 5.458 5.458 5.323 5.342 152,954 -0.10(-1.77%)
Jun 14, 2002 5.400 5.443 5.381 5.439 61,959 +0.06(+1.15%)
Jun 12, 2002 5.412 5.420 5.362 5.377 138,177 -0.08(-1.41%)
Jun 11, 2002 5.466 5.477 5.408 5.454 119,252 +0.02(+0.35%)
Jun 10, 2002 5.427 5.462 5.400 5.435 187,693 +0.05(+0.93%)
Jun 07, 2002 5.369 5.404 5.366 5.385 129,881 +0.02(+0.29%)
Jun 06, 2002 5.323 5.381 5.296 5.369 136,881 +0.06(+1.16%)
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.