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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 3, 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 (%)
Apr 30, 2002 5.441 5.441 5.324 5.425 1,260,822 +0.05(+0.87%)
Apr 29, 2002 5.285 5.421 5.266 5.379 137,403 +0.05(+0.87%)
Apr 26, 2002 5.398 5.398 5.266 5.332 69,731 -0.03(-0.51%)
Apr 25, 2002 5.320 5.367 5.285 5.359 150,012 +0.04(+0.73%)
Apr 24, 2002 5.449 5.449 5.247 5.320 209,965 -0.12(-2.21%)
Apr 23, 2002 5.227 5.441 5.188 5.441 213,310 +0.21(+4.01%)
Apr 22, 2002 5.196 5.243 5.192 5.231 77,450 +0.03(+0.60%)
Apr 19, 2002 5.235 5.247 5.169 5.200 199,158 -0.01(-0.15%)
Apr 18, 2002 5.266 5.266 5.153 5.208 153,099 -0.06(-1.11%)
Apr 17, 2002 5.200 5.348 5.200 5.266 122,222 +0.06(+1.12%)
Apr 16, 2002 5.227 5.324 5.192 5.208 137,918 +0.00(+0.00%)
Apr 15, 2002 5.208 5.239 5.153 5.208 116,047 -0.02(-0.37%)
Apr 12, 2002 5.235 5.247 5.169 5.227 122,994 +0.05(+0.98%)
Apr 11, 2002 5.324 5.363 5.177 5.177 137,146 -0.07(-1.33%)
Apr 10, 2002 5.363 5.363 5.192 5.247 178,058 -0.12(-2.24%)
Apr 09, 2002 5.231 5.367 5.196 5.367 110,386 +0.16(+3.06%)
Apr 08, 2002 5.188 5.243 5.188 5.208 126,082 -0.00(-0.07%)
Apr 05, 2002 5.243 5.262 5.177 5.212 170,082 +0.02(+0.45%)
Apr 04, 2002 5.231 5.243 5.161 5.188 173,170 -0.02(-0.37%)
Apr 03, 2002 5.204 5.262 5.114 5.208 232,608 +0.00(+0.07%)
Apr 02, 2002 5.196 5.204 5.111 5.204 121,450 +0.00(+0.07%)
Apr 01, 2002 5.142 5.200 5.091 5.200 138,690 +0.08(+1.59%)
Mar 29, 2002 5.169 5.169 5.072 5.118 154,643 +0.00(+0.00%)
Mar 28, 2002 5.169 5.169 5.072 5.118 154,643 +0.01(+0.15%)
Mar 27, 2002 5.091 5.192 5.091 5.111 195,298 +0.06(+1.15%)
Mar 26, 2002 5.126 5.169 5.052 5.052 171,626 -0.10(-1.89%)
Mar 25, 2002 5.149 5.204 5.111 5.149 206,877 -0.02(-0.38%)
Mar 22, 2002 5.173 5.208 5.103 5.169 227,205 +0.02(+0.30%)
Mar 21, 2002 5.169 5.243 5.130 5.153 184,749 -0.06(-1.19%)
Mar 20, 2002 5.282 5.282 5.142 5.215 161,591 -0.10(-1.97%)
Mar 19, 2002 5.383 5.383 5.212 5.320 110,643 -0.04(-0.80%)
Mar 18, 2002 5.421 5.441 5.309 5.363 140,748 -0.06(-1.08%)
Mar 15, 2002 5.324 5.441 5.324 5.421 71,532 +0.10(+1.82%)
Mar 14, 2002 5.344 5.394 5.305 5.324 71,532 -0.04(-0.72%)
Mar 13, 2002 5.324 5.371 5.231 5.363 123,509 +0.02(+0.36%)
Mar 12, 2002 5.355 5.394 5.250 5.344 119,134 -0.01(-0.22%)
Mar 11, 2002 5.285 5.449 5.285 5.355 104,982 +0.07(+1.32%)
Mar 08, 2002 5.309 5.359 5.285 5.285 104,468 -0.06(-1.16%)
Mar 07, 2002 5.414 5.460 5.348 5.348 115,275 -0.09(-1.57%)
Mar 06, 2002 5.453 5.491 5.367 5.433 118,362 +0.00(+0.00%)
Mar 05, 2002 5.437 5.460 5.367 5.433 81,052 +0.02(+0.43%)
Mar 04, 2002 5.402 5.441 5.340 5.410 83,625 -0.03(-0.57%)
Mar 01, 2002 5.363 5.441 5.363 5.441 125,052 +0.12(+2.19%)
Feb 28, 2002 5.340 5.390 5.254 5.324 112,702 +0.02(+0.37%)
Feb 27, 2002 5.231 5.328 5.192 5.305 177,029 +0.10(+1.87%)
Feb 26, 2002 5.340 5.340 5.111 5.208 240,328 -0.12(-2.19%)
Feb 25, 2002 5.367 5.383 5.227 5.324 196,585 +0.02(+0.29%)
Feb 22, 2002 5.379 5.418 5.289 5.309 146,409 -0.05(-1.01%)
Feb 21, 2002 5.344 5.379 5.285 5.363 85,684 +0.04(+0.73%)
Feb 20, 2002 5.363 5.421 5.266 5.324 140,748 -0.02(-0.36%)
Feb 19, 2002 5.285 5.359 5.250 5.344 120,935 +0.04(+0.81%)
Feb 18, 2002 5.254 5.355 5.227 5.301 193,240 +0.00(+0.00%)
Feb 15, 2002 5.254 5.355 5.227 5.301 193,240 +0.05(+0.89%)
Feb 14, 2002 5.305 5.324 5.095 5.254 457,240 -0.07(-1.39%)
Feb 13, 2002 5.383 5.410 5.231 5.328 282,269 -0.05(-1.01%)
Feb 12, 2002 5.495 5.519 5.367 5.383 198,386 -0.11(-2.05%)
Feb 11, 2002 5.488 5.495 5.441 5.495 70,245 +0.03(+0.64%)
Feb 08, 2002 5.472 5.557 5.421 5.460 141,006 -0.07(-1.20%)
Feb 07, 2002 5.557 5.557 5.484 5.526 80,795 -0.01(-0.14%)
Feb 06, 2002 5.499 5.577 5.484 5.534 151,298 -0.00(-0.07%)
Feb 05, 2002 5.554 5.577 5.464 5.538 138,175 +0.04(+0.78%)
Feb 04, 2002 5.499 5.577 5.488 5.495 119,649 -0.06(-1.12%)
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.