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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.342 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%)
Oct 01, 2002 5.633 5.633 5.490 5.575 218,015 -0.02(-0.28%)
Sep 30, 2002 5.594 5.594 5.447 5.591 104,246 -0.02(-0.42%)
Sep 27, 2002 5.594 5.622 5.536 5.614 117,888 +0.06(+1.05%)
Sep 26, 2002 5.571 5.610 5.532 5.556 200,255 +0.02(+0.42%)
Sep 25, 2002 5.579 5.614 5.517 5.532 245,557 -0.06(-1.04%)
Sep 24, 2002 5.575 5.649 5.567 5.591 900,892 +0.02(+0.28%)
Sep 23, 2002 5.594 5.664 5.559 5.575 299,868 -0.02(-0.28%)
Sep 20, 2002 5.505 5.614 5.482 5.591 258,427 +0.10(+1.91%)
Sep 19, 2002 5.563 5.594 5.424 5.486 225,737 -0.03(-0.56%)
Sep 18, 2002 5.439 5.532 5.412 5.517 288,028 +0.08(+1.43%)
Sep 17, 2002 5.439 5.439 5.377 5.439 176,060 +0.01(+0.14%)
Sep 16, 2002 5.424 5.443 5.369 5.431 106,305 +0.04(+0.79%)
Sep 13, 2002 5.400 5.439 5.381 5.389 105,790 -0.01(-0.22%)
Sep 12, 2002 5.427 5.458 5.361 5.400 514,795 -0.05(-0.86%)
Sep 11, 2002 5.455 5.455 5.381 5.447 76,704 +0.04(+0.72%)
Sep 10, 2002 5.439 5.439 5.357 5.408 205,403 +0.01(+0.14%)
Sep 09, 2002 5.493 5.513 5.400 5.400 200,770 -0.06(-1.07%)
Sep 06, 2002 5.431 5.486 5.392 5.458 172,971 +0.03(+0.50%)
Sep 05, 2002 5.431 5.439 5.400 5.431 205,918 +0.02(+0.36%)
Sep 04, 2002 5.420 5.439 5.396 5.412 183,782 +0.00(+0.00%)
Sep 03, 2002 5.334 5.420 5.334 5.412 89,574 +0.05(+1.02%)
Aug 30, 2002 5.381 5.400 5.334 5.357 93,178 -0.00(-0.07%)
Aug 29, 2002 5.322 5.361 5.245 5.361 236,548 +0.04(+0.73%)
Aug 28, 2002 5.322 5.338 5.249 5.322 171,684 +0.00(+0.00%)
Aug 27, 2002 5.303 5.334 5.245 5.322 184,554 +0.02(+0.44%)
Aug 26, 2002 5.303 5.303 5.229 5.299 180,178 +0.00(+0.00%)
Aug 23, 2002 5.253 5.299 5.198 5.299 88,544 +0.06(+1.11%)
Aug 22, 2002 5.245 5.299 5.221 5.241 161,645 +0.02(+0.30%)
Aug 21, 2002 5.245 5.245 5.179 5.225 168,080 +0.02(+0.37%)
Aug 20, 2002 5.268 5.303 5.179 5.206 189,959 -0.01(-0.22%)
Aug 16, 2002 5.256 5.264 5.167 5.218 142,083 +0.00(+0.00%)
Aug 15, 2002 5.218 5.280 5.171 5.218 171,684 +0.00(+0.07%)
Aug 14, 2002 5.214 5.241 5.136 5.214 167,308 +0.01(+0.15%)
Aug 13, 2002 5.187 5.206 5.120 5.206 222,134 +0.02(+0.37%)
Aug 12, 2002 5.225 5.237 5.163 5.187 75,417 +0.03(+0.60%)
Aug 07, 2002 5.221 5.221 5.113 5.155 124,323 +0.01(+0.23%)
Aug 06, 2002 5.113 5.206 5.113 5.144 129,728 +0.03(+0.68%)
Aug 05, 2002 5.272 5.272 5.109 5.109 113,255 -0.13(-2.52%)
Aug 02, 2002 5.167 5.241 5.155 5.241 99,098 +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.