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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 5.306 5.360 5.228 5.333 93,037 +0.07(+1.25%)
Oct 30, 2002 5.267 5.283 5.190 5.267 76,192 +0.00(+0.00%)
Oct 29, 2002 5.171 5.267 5.136 5.267 132,947 +0.10(+1.87%)
Oct 28, 2002 5.402 5.402 5.132 5.171 184,001 -0.19(-3.60%)
Oct 25, 2002 5.406 5.468 5.364 5.364 119,471 -0.03(-0.50%)
Oct 24, 2002 5.267 5.421 5.217 5.391 208,362 +0.13(+2.49%)
Oct 23, 2002 5.286 5.364 5.194 5.259 192,294 +0.00(+0.07%)
Oct 22, 2002 5.248 5.352 5.248 5.255 134,243 -0.02(-0.44%)
Oct 21, 2002 5.394 5.418 5.275 5.279 121,544 -0.10(-1.94%)
Oct 18, 2002 5.337 5.425 5.240 5.383 1,166,207 +0.05(+0.87%)
Oct 17, 2002 5.267 5.337 5.267 5.337 108,327 +0.07(+1.32%)
Oct 16, 2002 5.367 5.367 5.194 5.267 117,398 -0.11(-2.08%)
Oct 15, 2002 5.402 5.479 5.348 5.379 162,232 -0.03(-0.64%)
Oct 14, 2002 5.433 5.533 5.402 5.414 113,769 -0.02(-0.43%)
Oct 11, 2002 5.460 5.518 5.364 5.437 22,624,420 -0.04(-0.77%)
Oct 10, 2002 5.472 5.572 5.441 5.479 235,833 +0.00(+0.00%)
Oct 09, 2002 5.564 5.626 5.460 5.479 189,184 -0.07(-1.25%)
Oct 08, 2002 5.614 5.661 5.483 5.549 173,894 -0.05(-0.83%)
Oct 07, 2002 5.607 5.645 5.564 5.595 125,432 -0.00(-0.07%)
Oct 04, 2002 5.649 5.657 5.595 5.599 135,280 -0.03(-0.48%)
Oct 03, 2002 5.591 5.626 5.549 5.626 110,141 +0.07(+1.32%)
Oct 02, 2002 5.576 5.595 5.537 5.553 146,682 +0.02(+0.28%)
Oct 01, 2002 5.595 5.595 5.452 5.537 219,506 -0.02(-0.28%)
Sep 30, 2002 5.556 5.556 5.410 5.553 104,958 -0.02(-0.42%)
Sep 27, 2002 5.556 5.583 5.499 5.576 118,693 +0.06(+1.05%)
Sep 26, 2002 5.533 5.572 5.495 5.518 201,624 +0.02(+0.42%)
Sep 25, 2002 5.541 5.576 5.479 5.495 247,235 -0.06(-1.04%)
Sep 24, 2002 5.537 5.611 5.529 5.553 907,050 +0.02(+0.28%)
Sep 23, 2002 5.556 5.626 5.522 5.537 301,918 -0.02(-0.28%)
Sep 20, 2002 5.468 5.576 5.445 5.553 260,193 +0.10(+1.91%)
Sep 19, 2002 5.526 5.556 5.387 5.448 227,280 -0.03(-0.56%)
Sep 18, 2002 5.402 5.495 5.375 5.479 289,996 +0.08(+1.43%)
Sep 17, 2002 5.402 5.402 5.340 5.402 177,263 +0.01(+0.14%)
Sep 16, 2002 5.387 5.406 5.333 5.394 107,031 +0.04(+0.79%)
Sep 13, 2002 5.364 5.402 5.344 5.352 106,513 -0.01(-0.22%)
Sep 12, 2002 5.391 5.421 5.325 5.364 518,314 -0.05(-0.86%)
Sep 11, 2002 5.418 5.418 5.344 5.410 77,228 +0.04(+0.72%)
Sep 10, 2002 5.402 5.402 5.321 5.371 206,807 +0.01(+0.14%)
Sep 09, 2002 5.456 5.475 5.364 5.364 202,142 -0.06(-1.07%)
Sep 06, 2002 5.394 5.448 5.356 5.421 174,153 +0.03(+0.50%)
Sep 05, 2002 5.394 5.402 5.364 5.394 207,325 +0.02(+0.36%)
Sep 04, 2002 5.383 5.402 5.360 5.375 185,038 +0.00(+0.00%)
Sep 03, 2002 5.298 5.383 5.298 5.375 90,186 +0.05(+1.02%)
Aug 30, 2002 5.344 5.364 5.298 5.321 93,814 -0.00(-0.07%)
Aug 29, 2002 5.286 5.325 5.209 5.325 238,165 +0.04(+0.73%)
Aug 28, 2002 5.286 5.302 5.213 5.286 172,857 +0.00(+0.00%)
Aug 27, 2002 5.267 5.298 5.209 5.286 185,815 +0.02(+0.44%)
Aug 26, 2002 5.267 5.267 5.194 5.263 181,410 +0.00(+0.00%)
Aug 23, 2002 5.217 5.263 5.163 5.263 89,150 +0.06(+1.11%)
Aug 22, 2002 5.209 5.263 5.186 5.205 162,750 +0.02(+0.30%)
Aug 21, 2002 5.209 5.209 5.144 5.190 169,229 +0.02(+0.37%)
Aug 20, 2002 5.232 5.267 5.144 5.171 191,257 -0.01(-0.22%)
Aug 16, 2002 5.221 5.228 5.132 5.182 143,054 +0.00(+0.00%)
Aug 15, 2002 5.182 5.244 5.136 5.182 172,857 +0.00(+0.07%)
Aug 14, 2002 5.178 5.205 5.101 5.178 168,452 +0.01(+0.15%)
Aug 13, 2002 5.151 5.171 5.086 5.171 223,652 +0.02(+0.37%)
Aug 12, 2002 5.190 5.201 5.128 5.151 75,933 +0.03(+0.60%)
Aug 07, 2002 5.186 5.186 5.078 5.120 125,172 +0.01(+0.23%)
Aug 06, 2002 5.078 5.171 5.078 5.109 130,615 +0.03(+0.68%)
Aug 05, 2002 5.236 5.236 5.074 5.074 114,029 -0.13(-2.52%)
Aug 02, 2002 5.132 5.205 5.120 5.205 99,775 +0.06(+1.20%)
Aug 01, 2002 5.113 5.209 5.093 5.144 102,367 +0.07(+1.29%)
Jul 31, 2002 5.113 5.151 5.047 5.078 126,209 +0.04(+0.84%)
Jul 30, 2002 5.132 5.201 5.036 5.036 89,150 -0.07(-1.29%)
Jul 29, 2002 5.024 5.209 5.024 5.101 196,181 +0.03(+0.61%)
Jul 26, 2002 5.163 5.228 5.020 5.070 135,798 -0.09(-1.72%)
Jul 25, 2002 5.051 5.178 5.016 5.159 132,429 +0.14(+2.85%)
Jul 24, 2002 5.113 5.113 4.823 5.016 270,300 -0.06(-1.14%)
Jul 23, 2002 5.252 5.275 5.055 5.074 168,452 -0.15(-2.95%)
Jul 22, 2002 5.340 5.344 5.182 5.228 181,669 -0.15(-2.80%)
Jul 19, 2002 5.371 5.402 5.298 5.379 85,521 +0.06(+1.09%)
Jul 17, 2002 5.201 5.321 5.190 5.321 107,809 +0.02(+0.36%)
Jul 12, 2002 5.228 5.325 5.201 5.302 130,356 +0.07(+1.25%)
Jul 11, 2002 5.244 5.283 5.228 5.236 121,803 -0.02(-0.37%)
Jul 10, 2002 5.294 5.306 5.209 5.255 128,801 -0.01(-0.22%)
Jul 09, 2002 5.252 5.283 5.171 5.267 161,973 +0.03(+0.66%)
Jul 08, 2002 5.267 5.286 5.190 5.232 107,031 -0.02(-0.29%)
Jul 05, 2002 5.240 5.263 5.213 5.248 14,512 +0.03(+0.52%)
Jul 04, 2002 5.205 5.240 5.167 5.221 72,045 +0.00(+0.00%)
Jul 03, 2002 5.205 5.240 5.167 5.221 72,045 +0.02(+0.45%)
Jul 02, 2002 5.155 5.221 5.113 5.198 175,967 +0.07(+1.28%)
Jul 01, 2002 5.201 5.236 5.132 5.132 144,091 -0.04(-0.75%)
Jun 28, 2002 5.209 5.228 5.151 5.171 139,685 +0.01(+0.15%)
Jun 27, 2002 5.167 5.182 5.074 5.163 235,573 -0.05(-0.89%)
Jun 26, 2002 5.259 5.306 5.155 5.209 185,556 -0.03(-0.52%)
Jun 25, 2002 5.325 5.325 5.228 5.236 224,689 -0.13(-2.37%)
Jun 21, 2002 5.383 5.383 5.313 5.364 466,482 -0.02(-0.36%)
Jun 20, 2002 5.360 5.391 5.313 5.383 79,561 +0.05(+0.87%)
Jun 19, 2002 5.398 5.402 5.325 5.337 133,206 -0.05(-0.93%)
Jun 18, 2002 5.383 5.410 5.344 5.387 124,136 +0.04(+0.79%)
Jun 17, 2002 5.460 5.460 5.325 5.344 152,902 -0.10(-1.77%)
Jun 14, 2002 5.402 5.445 5.383 5.441 61,938 +0.06(+1.15%)
Jun 12, 2002 5.414 5.421 5.364 5.379 138,130 -0.08(-1.41%)
Jun 11, 2002 5.468 5.479 5.410 5.456 119,212 +0.02(+0.35%)
Jun 10, 2002 5.429 5.464 5.402 5.437 187,629 +0.05(+0.93%)
Jun 07, 2002 5.371 5.406 5.367 5.387 129,837 +0.02(+0.29%)
Jun 06, 2002 5.325 5.383 5.298 5.371 136,834 +0.06(+1.16%)
Jun 05, 2002 5.337 5.344 5.286 5.310 136,316 +0.00(+0.07%)
May 31, 2002 5.364 5.364 5.290 5.306 147,978 +0.04(+0.73%)
May 28, 2002 5.360 5.364 5.252 5.267 206,807 -0.04(-0.80%)
May 27, 2002 5.286 5.340 5.240 5.310 85,262 +0.00(+0.00%)
May 24, 2002 5.286 5.340 5.240 5.310 85,262 +0.08(+1.55%)
May 23, 2002 5.263 5.302 5.217 5.228 107,809 -0.06(-1.09%)
May 22, 2002 5.236 5.298 5.209 5.286 162,232 +0.02(+0.44%)
May 21, 2002 5.310 5.321 5.213 5.263 129,060 -0.02(-0.44%)
May 20, 2002 5.294 5.337 5.217 5.286 108,327 +0.01(+0.22%)
May 17, 2002 5.228 5.321 5.221 5.275 138,130 +0.01(+0.15%)
May 16, 2002 5.275 5.360 5.228 5.267 83,966 -0.03(-0.66%)
May 15, 2002 5.310 5.325 5.252 5.302 90,705 +0.03(+0.59%)
May 14, 2002 5.352 5.352 5.248 5.271 130,096 -0.06(-1.09%)
May 13, 2002 5.325 5.371 5.252 5.329 192,812 -0.03(-0.65%)
May 10, 2002 5.402 5.429 5.344 5.364 121,544 +0.00(+0.00%)
May 09, 2002 5.367 5.391 5.325 5.364 85,781 +0.05(+1.02%)
May 08, 2002 5.321 5.383 5.267 5.310 110,919 +0.02(+0.29%)
May 07, 2002 5.325 5.325 5.248 5.294 131,910 +0.03(+0.51%)
May 06, 2002 5.499 5.518 5.267 5.267 162,232 -0.17(-3.19%)
May 03, 2002 5.472 5.472 5.437 5.441 78,783 +0.07(+1.22%)
May 02, 2002 5.421 5.456 5.375 5.375 79,820 +0.01(+0.22%)
May 01, 2002 5.402 5.487 5.344 5.364 154,198 -0.02(-0.43%)
Apr 30, 2002 5.402 5.402 5.286 5.387 1,269,870 +0.05(+0.87%)
Apr 29, 2002 5.248 5.383 5.228 5.340 138,389 +0.05(+0.87%)
Apr 26, 2002 5.360 5.360 5.228 5.294 70,231 -0.03(-0.51%)
Apr 25, 2002 5.283 5.329 5.248 5.321 151,088 +0.04(+0.73%)
Apr 24, 2002 5.410 5.410 5.209 5.283 211,472 -0.12(-2.21%)
Apr 23, 2002 5.190 5.402 5.151 5.402 214,841 +0.21(+4.01%)
Apr 22, 2002 5.159 5.205 5.155 5.194 78,006 +0.03(+0.60%)
Apr 19, 2002 5.198 5.209 5.132 5.163 200,587 -0.01(-0.15%)
Apr 18, 2002 5.228 5.228 5.117 5.171 154,198 -0.06(-1.11%)
Apr 17, 2002 5.163 5.310 5.163 5.228 123,099 +0.06(+1.12%)
Apr 16, 2002 5.190 5.286 5.155 5.171 138,908 +0.00(+0.00%)
Apr 15, 2002 5.171 5.201 5.117 5.171 116,879 -0.02(-0.37%)
Apr 12, 2002 5.198 5.209 5.132 5.190 123,877 +0.05(+0.98%)
Apr 11, 2002 5.286 5.325 5.140 5.140 138,130 -0.07(-1.33%)
Apr 10, 2002 5.325 5.325 5.155 5.209 179,336 -0.12(-2.24%)
Apr 09, 2002 5.194 5.329 5.159 5.329 111,178 +0.16(+3.06%)
Apr 08, 2002 5.151 5.205 5.151 5.171 126,987 -0.00(-0.07%)
Apr 05, 2002 5.205 5.225 5.140 5.174 171,302 +0.02(+0.45%)
Apr 04, 2002 5.194 5.205 5.124 5.151 174,412 -0.02(-0.37%)
Apr 03, 2002 5.167 5.225 5.078 5.171 234,278 +0.00(+0.07%)
Apr 02, 2002 5.159 5.167 5.074 5.167 122,322 +0.00(+0.07%)
Apr 01, 2002 5.105 5.163 5.055 5.163 139,685 +0.08(+1.59%)
Mar 29, 2002 5.132 5.132 5.036 5.082 155,753 +0.00(+0.00%)
Mar 28, 2002 5.132 5.132 5.036 5.082 155,753 +0.01(+0.15%)
Mar 27, 2002 5.055 5.155 5.055 5.074 196,700 +0.06(+1.15%)
Mar 26, 2002 5.090 5.132 5.016 5.016 172,857 -0.10(-1.89%)
Mar 25, 2002 5.113 5.167 5.074 5.113 208,362 -0.02(-0.38%)
Mar 22, 2002 5.136 5.171 5.066 5.132 228,835 +0.02(+0.30%)
Mar 21, 2002 5.132 5.205 5.093 5.117 186,074 -0.06(-1.19%)
Mar 20, 2002 5.244 5.244 5.105 5.178 162,750 -0.10(-1.97%)
Mar 19, 2002 5.344 5.344 5.174 5.283 111,437 -0.04(-0.80%)
Mar 18, 2002 5.383 5.402 5.271 5.325 141,758 -0.06(-1.08%)
Mar 15, 2002 5.286 5.402 5.286 5.383 72,045 +0.10(+1.82%)
Mar 14, 2002 5.306 5.356 5.267 5.286 72,045 -0.04(-0.72%)
Mar 13, 2002 5.286 5.333 5.194 5.325 124,395 +0.02(+0.36%)
Mar 12, 2002 5.317 5.356 5.213 5.306 119,989 -0.01(-0.22%)
Mar 11, 2002 5.248 5.410 5.248 5.317 105,736 +0.07(+1.32%)
Mar 08, 2002 5.271 5.321 5.248 5.248 105,217 -0.06(-1.16%)
Mar 07, 2002 5.375 5.421 5.310 5.310 116,102 -0.08(-1.57%)
Mar 06, 2002 5.414 5.452 5.329 5.394 119,212 +0.00(+0.00%)
Mar 05, 2002 5.398 5.421 5.329 5.394 81,634 +0.02(+0.43%)
Mar 04, 2002 5.364 5.402 5.302 5.371 84,226 -0.03(-0.57%)
Mar 01, 2002 5.325 5.402 5.325 5.402 125,950 +0.12(+2.19%)
Feb 28, 2002 5.302 5.352 5.217 5.286 113,510 +0.02(+0.37%)
Feb 27, 2002 5.194 5.290 5.155 5.267 178,300 +0.10(+1.87%)
Feb 26, 2002 5.302 5.302 5.074 5.171 242,052 -0.12(-2.19%)
Feb 25, 2002 5.329 5.344 5.190 5.286 197,996 +0.02(+0.29%)
Feb 22, 2002 5.340 5.379 5.252 5.271 147,460 -0.05(-1.01%)
Feb 21, 2002 5.306 5.340 5.248 5.325 86,299 +0.04(+0.73%)
Feb 20, 2002 5.325 5.383 5.228 5.286 141,758 -0.02(-0.36%)
Feb 19, 2002 5.248 5.321 5.213 5.306 121,803 +0.04(+0.81%)
Feb 18, 2002 5.217 5.317 5.190 5.263 194,627 +0.00(+0.00%)
Feb 15, 2002 5.217 5.317 5.190 5.263 194,627 +0.05(+0.89%)
Feb 14, 2002 5.267 5.286 5.059 5.217 460,522 -0.07(-1.39%)
Feb 13, 2002 5.344 5.371 5.194 5.290 284,295 -0.05(-1.01%)
Feb 12, 2002 5.456 5.479 5.329 5.344 199,810 -0.11(-2.05%)
Feb 11, 2002 5.448 5.456 5.402 5.456 70,749 +0.03(+0.64%)
Feb 08, 2002 5.433 5.518 5.383 5.421 142,018 -0.07(-1.20%)
Feb 07, 2002 5.518 5.518 5.445 5.487 81,375 -0.01(-0.14%)
Feb 06, 2002 5.460 5.537 5.445 5.495 152,384 -0.00(-0.07%)
Feb 05, 2002 5.514 5.537 5.425 5.499 139,167 +0.04(+0.78%)
Feb 04, 2002 5.460 5.537 5.448 5.456 120,508 -0.06(-1.12%)
Feb 01, 2002 5.526 5.541 5.475 5.518 62,197 +0.04(+0.70%)
Jan 31, 2002 5.556 5.556 5.460 5.479 90,445 -0.03(-0.63%)
Jan 30, 2002 5.499 5.553 5.406 5.514 167,933 +0.03(+0.63%)
Jan 29, 2002 5.556 5.556 5.448 5.479 71,268 -0.04(-0.70%)
Jan 28, 2002 5.653 5.653 5.479 5.518 198,514 -0.10(-1.72%)
Jan 25, 2002 5.518 5.614 5.421 5.614 165,860 +0.12(+2.11%)
Jan 24, 2002 5.692 5.711 5.499 5.499 88,372 -0.17(-2.93%)
Jan 23, 2002 5.634 5.692 5.611 5.665 68,417 +0.01(+0.20%)
Jan 22, 2002 5.753 5.757 5.614 5.653 88,631 -0.12(-2.01%)
Jan 21, 2002 5.769 5.776 5.738 5.769 140,463 +0.00(+0.00%)
Jan 18, 2002 5.769 5.776 5.738 5.769 140,463 +0.02(+0.34%)
Jan 17, 2002 5.749 5.769 5.711 5.749 180,114 +0.00(+0.00%)
Jan 16, 2002 5.769 5.769 5.749 5.749 195,145 +0.00(+0.00%)
Jan 15, 2002 5.761 5.776 5.749 5.749 118,175 -0.03(-0.60%)
Jan 14, 2002 5.749 5.784 5.730 5.784 92,259 -0.00(-0.07%)
Jan 11, 2002 5.749 5.788 5.749 5.788 108,327 +0.03(+0.54%)
Jan 10, 2002 5.711 5.757 5.711 5.757 90,445 +0.05(+0.81%)
Jan 09, 2002 5.730 5.749 5.711 5.711 116,620 -0.08(-1.33%)
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.