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 +0.02 (+0.19%)
Official Closing 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 (%)
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.