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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.304 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%)
Sep 03, 2002 5.296 5.381 5.296 5.373 90,217 +0.05(+1.02%)
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%)
Jun 05, 2002 5.335 5.342 5.285 5.308 136,362 +0.00(+0.07%)
May 31, 2002 5.362 5.362 5.288 5.304 148,028 +0.04(+0.73%)
May 28, 2002 5.358 5.362 5.250 5.265 206,877 -0.04(-0.80%)
May 27, 2002 5.285 5.339 5.238 5.308 85,291 +0.00(+0.00%)
May 24, 2002 5.285 5.339 5.238 5.308 85,291 +0.08(+1.55%)
May 23, 2002 5.261 5.300 5.215 5.227 107,845 -0.06(-1.09%)
May 22, 2002 5.234 5.296 5.207 5.285 162,287 +0.02(+0.44%)
May 21, 2002 5.308 5.319 5.211 5.261 129,103 -0.02(-0.44%)
May 20, 2002 5.292 5.335 5.215 5.285 108,364 +0.01(+0.22%)
May 17, 2002 5.227 5.319 5.219 5.273 138,177 +0.01(+0.15%)
May 16, 2002 5.273 5.358 5.227 5.265 83,995 -0.03(-0.66%)
May 15, 2002 5.308 5.323 5.250 5.300 90,735 +0.03(+0.59%)
May 14, 2002 5.350 5.350 5.246 5.269 130,140 -0.06(-1.09%)
May 13, 2002 5.323 5.369 5.250 5.327 192,878 -0.03(-0.65%)
May 10, 2002 5.400 5.427 5.342 5.362 121,585 +0.00(+0.00%)
May 09, 2002 5.366 5.389 5.323 5.362 85,810 +0.05(+1.02%)
May 08, 2002 5.319 5.381 5.265 5.308 110,956 +0.02(+0.29%)
May 07, 2002 5.323 5.323 5.246 5.292 131,955 +0.03(+0.51%)
May 06, 2002 5.497 5.516 5.265 5.265 162,287 -0.17(-3.19%)
May 03, 2002 5.470 5.470 5.435 5.439 78,810 +0.07(+1.22%)
May 02, 2002 5.420 5.454 5.373 5.373 79,847 +0.01(+0.22%)
May 01, 2002 5.400 5.485 5.342 5.362 154,250 -0.02(-0.43%)
Apr 30, 2002 5.400 5.400 5.285 5.385 1,270,300 +0.05(+0.87%)
Apr 29, 2002 5.246 5.381 5.227 5.339 138,436 +0.05(+0.87%)
Apr 26, 2002 5.358 5.358 5.227 5.292 70,255 -0.03(-0.51%)
Apr 25, 2002 5.281 5.327 5.246 5.319 151,139 +0.04(+0.73%)
Apr 24, 2002 5.408 5.408 5.207 5.281 211,543 -0.12(-2.21%)
Apr 23, 2002 5.188 5.400 5.150 5.400 214,914 +0.21(+4.01%)
Apr 22, 2002 5.157 5.204 5.153 5.192 78,032 +0.03(+0.60%)
Apr 19, 2002 5.196 5.207 5.130 5.161 200,655 -0.01(-0.15%)
Apr 18, 2002 5.227 5.227 5.115 5.169 154,250 -0.06(-1.11%)
Apr 17, 2002 5.161 5.308 5.161 5.227 123,141 +0.06(+1.12%)
Apr 16, 2002 5.188 5.285 5.153 5.169 138,955 +0.00(+0.00%)
Apr 15, 2002 5.169 5.200 5.115 5.169 116,919 -0.02(-0.37%)
Apr 12, 2002 5.196 5.207 5.130 5.188 123,919 +0.05(+0.98%)
Apr 11, 2002 5.285 5.323 5.138 5.138 138,177 -0.07(-1.33%)
Apr 10, 2002 5.323 5.323 5.153 5.207 179,397 -0.12(-2.24%)
Apr 09, 2002 5.192 5.327 5.157 5.327 111,216 +0.16(+3.06%)
Apr 08, 2002 5.150 5.204 5.150 5.169 127,030 -0.00(-0.07%)
Apr 05, 2002 5.204 5.223 5.138 5.173 171,360 +0.02(+0.45%)
Apr 04, 2002 5.192 5.204 5.123 5.150 174,471 -0.02(-0.37%)
Apr 03, 2002 5.165 5.223 5.076 5.169 234,357 +0.00(+0.07%)
Apr 02, 2002 5.157 5.165 5.072 5.165 122,363 +0.00(+0.07%)
Apr 01, 2002 5.103 5.161 5.053 5.161 139,733 +0.08(+1.59%)
Mar 29, 2002 5.130 5.130 5.034 5.080 155,806 +0.00(+0.00%)
Mar 28, 2002 5.130 5.130 5.034 5.080 155,806 +0.01(+0.15%)
Mar 27, 2002 5.053 5.153 5.053 5.072 196,766 +0.06(+1.15%)
Mar 26, 2002 5.088 5.130 5.015 5.015 172,916 -0.10(-1.89%)
Mar 25, 2002 5.111 5.165 5.072 5.111 208,432 -0.02(-0.38%)
Mar 22, 2002 5.134 5.169 5.065 5.130 228,913 +0.02(+0.30%)
Mar 21, 2002 5.130 5.204 5.092 5.115 186,137 -0.06(-1.19%)
Mar 20, 2002 5.242 5.242 5.103 5.177 162,805 -0.10(-1.97%)
Mar 19, 2002 5.342 5.342 5.173 5.281 111,475 -0.04(-0.80%)
Mar 18, 2002 5.381 5.400 5.269 5.323 141,806 -0.06(-1.08%)
Mar 15, 2002 5.285 5.400 5.285 5.381 72,070 +0.10(+1.82%)
Mar 14, 2002 5.304 5.354 5.265 5.285 72,070 -0.04(-0.72%)
Mar 13, 2002 5.285 5.331 5.192 5.323 124,437 +0.02(+0.36%)
Mar 12, 2002 5.315 5.354 5.211 5.304 120,030 -0.01(-0.22%)
Mar 11, 2002 5.246 5.408 5.246 5.315 105,771 +0.07(+1.32%)
Mar 08, 2002 5.269 5.319 5.246 5.246 105,253 -0.06(-1.16%)
Mar 07, 2002 5.373 5.420 5.308 5.308 116,141 -0.08(-1.57%)
Mar 06, 2002 5.412 5.450 5.327 5.393 119,252 +0.00(+0.00%)
Mar 05, 2002 5.396 5.420 5.327 5.393 81,662 +0.02(+0.43%)
Mar 04, 2002 5.362 5.400 5.300 5.369 84,254 -0.03(-0.57%)
Mar 01, 2002 5.323 5.400 5.323 5.400 125,993 +0.12(+2.19%)
Feb 28, 2002 5.300 5.350 5.215 5.285 113,549 +0.02(+0.37%)
Feb 27, 2002 5.192 5.288 5.153 5.265 178,360 +0.10(+1.87%)
Feb 26, 2002 5.300 5.300 5.072 5.169 242,134 -0.12(-2.19%)
Feb 25, 2002 5.327 5.342 5.188 5.285 198,063 +0.02(+0.29%)
Feb 22, 2002 5.339 5.377 5.250 5.269 147,510 -0.05(-1.01%)
Feb 21, 2002 5.304 5.339 5.246 5.323 86,328 +0.04(+0.73%)
Feb 20, 2002 5.323 5.381 5.227 5.285 141,806 -0.02(-0.36%)
Feb 19, 2002 5.246 5.319 5.211 5.304 121,845 +0.04(+0.81%)
Feb 18, 2002 5.215 5.315 5.188 5.261 194,692 +0.00(+0.00%)
Feb 15, 2002 5.215 5.315 5.188 5.261 194,692 +0.05(+0.89%)
Feb 14, 2002 5.265 5.285 5.057 5.215 460,678 -0.07(-1.39%)
Feb 13, 2002 5.342 5.369 5.192 5.288 284,391 -0.05(-1.01%)
Feb 12, 2002 5.454 5.477 5.327 5.342 199,877 -0.11(-2.05%)
Feb 11, 2002 5.447 5.454 5.400 5.454 70,773 +0.03(+0.64%)
Feb 08, 2002 5.431 5.516 5.381 5.420 142,066 -0.07(-1.20%)
Feb 07, 2002 5.516 5.516 5.443 5.485 81,402 -0.01(-0.14%)
Feb 06, 2002 5.458 5.535 5.443 5.493 152,436 -0.00(-0.07%)
Feb 05, 2002 5.512 5.535 5.423 5.497 139,214 +0.04(+0.78%)
Feb 04, 2002 5.458 5.535 5.447 5.454 120,548 -0.06(-1.12%)
Feb 01, 2002 5.524 5.539 5.474 5.516 62,218 +0.04(+0.70%)
Jan 31, 2002 5.555 5.555 5.458 5.477 90,476 -0.03(-0.63%)
Jan 30, 2002 5.497 5.551 5.404 5.512 167,990 +0.03(+0.63%)
Jan 29, 2002 5.555 5.555 5.447 5.477 71,292 -0.04(-0.70%)
Jan 28, 2002 5.651 5.651 5.477 5.516 198,581 -0.10(-1.72%)
Jan 25, 2002 5.516 5.612 5.420 5.612 165,916 +0.12(+2.11%)
Jan 24, 2002 5.690 5.709 5.497 5.497 88,402 -0.17(-2.93%)
Jan 23, 2002 5.632 5.690 5.609 5.663 68,440 +0.01(+0.20%)
Jan 22, 2002 5.751 5.755 5.612 5.651 88,661 -0.12(-2.01%)
Jan 21, 2002 5.767 5.774 5.736 5.767 140,510 +0.00(+0.00%)
Jan 18, 2002 5.767 5.774 5.736 5.767 140,510 +0.02(+0.34%)
Jan 17, 2002 5.747 5.767 5.709 5.747 180,175 +0.00(+0.00%)
Jan 16, 2002 5.767 5.767 5.747 5.747 195,211 +0.00(+0.00%)
Jan 15, 2002 5.759 5.774 5.747 5.747 118,215 -0.03(-0.60%)
Jan 14, 2002 5.747 5.782 5.728 5.782 92,291 -0.00(-0.07%)
Jan 11, 2002 5.747 5.786 5.747 5.786 108,364 +0.03(+0.54%)
Jan 10, 2002 5.709 5.755 5.709 5.755 90,476 +0.05(+0.81%)
Jan 09, 2002 5.728 5.747 5.709 5.709 116,660 -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.