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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.439 5.439 5.322 5.424 1,261,249 +0.05(+0.87%)
Apr 29, 2002 5.284 5.420 5.264 5.377 137,450 +0.05(+0.87%)
Apr 26, 2002 5.396 5.396 5.264 5.330 69,754 -0.03(-0.51%)
Apr 25, 2002 5.319 5.365 5.284 5.357 150,062 +0.04(+0.73%)
Apr 24, 2002 5.447 5.447 5.245 5.319 210,036 -0.12(-2.21%)
Apr 23, 2002 5.225 5.439 5.187 5.439 213,382 +0.21(+4.01%)
Apr 22, 2002 5.194 5.241 5.190 5.229 77,476 +0.03(+0.60%)
Apr 19, 2002 5.233 5.245 5.167 5.198 199,225 -0.01(-0.15%)
Apr 18, 2002 5.264 5.264 5.152 5.206 153,151 -0.06(-1.11%)
Apr 17, 2002 5.198 5.346 5.198 5.264 122,263 +0.06(+1.12%)
Apr 16, 2002 5.225 5.322 5.190 5.206 137,965 +0.00(+0.00%)
Apr 15, 2002 5.206 5.237 5.152 5.206 116,086 -0.02(-0.37%)
Apr 12, 2002 5.233 5.245 5.167 5.225 123,036 +0.05(+0.98%)
Apr 11, 2002 5.322 5.361 5.175 5.175 137,193 -0.07(-1.33%)
Apr 10, 2002 5.361 5.361 5.190 5.245 178,119 -0.12(-2.24%)
Apr 09, 2002 5.229 5.365 5.194 5.365 110,423 +0.16(+3.06%)
Apr 08, 2002 5.187 5.241 5.187 5.206 126,124 -0.00(-0.07%)
Apr 05, 2002 5.241 5.260 5.175 5.210 170,139 +0.02(+0.45%)
Apr 04, 2002 5.229 5.241 5.159 5.187 173,228 -0.02(-0.37%)
Apr 03, 2002 5.202 5.260 5.113 5.206 232,687 +0.00(+0.07%)
Apr 02, 2002 5.194 5.202 5.109 5.202 121,491 +0.00(+0.07%)
Apr 01, 2002 5.140 5.198 5.089 5.198 138,737 +0.08(+1.59%)
Mar 29, 2002 5.167 5.167 5.070 5.117 154,696 +0.00(+0.00%)
Mar 28, 2002 5.167 5.167 5.070 5.117 154,696 +0.01(+0.15%)
Mar 27, 2002 5.089 5.190 5.089 5.109 195,364 +0.06(+1.15%)
Mar 26, 2002 5.124 5.167 5.051 5.051 171,684 -0.10(-1.89%)
Mar 25, 2002 5.148 5.202 5.109 5.148 206,947 -0.02(-0.38%)
Mar 22, 2002 5.171 5.206 5.101 5.167 227,282 +0.02(+0.30%)
Mar 21, 2002 5.167 5.241 5.128 5.152 184,811 -0.06(-1.19%)
Mar 20, 2002 5.280 5.280 5.140 5.214 161,645 -0.10(-1.97%)
Mar 19, 2002 5.381 5.381 5.210 5.319 110,681 -0.04(-0.80%)
Mar 18, 2002 5.420 5.439 5.307 5.361 140,796 -0.06(-1.08%)
Mar 15, 2002 5.322 5.439 5.322 5.420 71,556 +0.10(+1.82%)
Mar 14, 2002 5.342 5.392 5.303 5.322 71,556 -0.04(-0.72%)
Mar 13, 2002 5.322 5.369 5.229 5.361 123,550 +0.02(+0.36%)
Mar 12, 2002 5.354 5.392 5.249 5.342 119,175 -0.01(-0.22%)
Mar 11, 2002 5.284 5.447 5.284 5.354 105,018 +0.07(+1.32%)
Mar 08, 2002 5.307 5.357 5.284 5.284 104,503 -0.06(-1.16%)
Mar 07, 2002 5.412 5.458 5.346 5.346 115,314 -0.09(-1.57%)
Mar 06, 2002 5.451 5.490 5.365 5.431 118,402 +0.00(+0.00%)
Mar 05, 2002 5.435 5.458 5.365 5.431 81,080 +0.02(+0.43%)
Mar 04, 2002 5.400 5.439 5.338 5.408 83,654 -0.03(-0.57%)
Mar 01, 2002 5.361 5.439 5.361 5.439 125,095 +0.12(+2.19%)
Feb 28, 2002 5.338 5.389 5.253 5.322 112,740 +0.02(+0.37%)
Feb 27, 2002 5.229 5.326 5.190 5.303 177,089 +0.10(+1.87%)
Feb 26, 2002 5.338 5.338 5.109 5.206 240,409 -0.12(-2.19%)
Feb 25, 2002 5.365 5.381 5.225 5.322 196,651 +0.02(+0.29%)
Feb 22, 2002 5.377 5.416 5.288 5.307 146,459 -0.05(-1.01%)
Feb 21, 2002 5.342 5.377 5.284 5.361 85,713 +0.04(+0.73%)
Feb 20, 2002 5.361 5.420 5.264 5.322 140,796 -0.02(-0.36%)
Feb 19, 2002 5.284 5.357 5.249 5.342 120,976 +0.04(+0.81%)
Feb 18, 2002 5.253 5.354 5.225 5.299 193,305 +0.00(+0.00%)
Feb 15, 2002 5.253 5.354 5.225 5.299 193,305 +0.05(+0.89%)
Feb 14, 2002 5.303 5.322 5.093 5.253 457,395 -0.07(-1.39%)
Feb 13, 2002 5.381 5.408 5.229 5.326 282,365 -0.05(-1.01%)
Feb 12, 2002 5.493 5.517 5.365 5.381 198,453 -0.11(-2.05%)
Feb 11, 2002 5.486 5.493 5.439 5.493 70,269 +0.03(+0.64%)
Feb 08, 2002 5.470 5.556 5.420 5.458 141,053 -0.07(-1.20%)
Feb 07, 2002 5.556 5.556 5.482 5.525 80,822 -0.01(-0.14%)
Feb 06, 2002 5.497 5.575 5.482 5.532 151,349 -0.00(-0.07%)
Feb 05, 2002 5.552 5.575 5.462 5.536 138,222 +0.04(+0.78%)
Feb 04, 2002 5.497 5.575 5.486 5.493 119,689 -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.