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 (%)
Jul 31, 2002 5.148 5.187 5.082 5.113 125,352 +0.04(+0.84%)
Jul 30, 2002 5.167 5.237 5.070 5.070 88,544 -0.07(-1.29%)
Jul 29, 2002 5.058 5.245 5.058 5.136 194,850 +0.03(+0.61%)
Jul 26, 2002 5.198 5.264 5.054 5.105 134,876 -0.09(-1.72%)
Jul 25, 2002 5.086 5.214 5.051 5.194 131,530 +0.14(+2.85%)
Jul 24, 2002 5.148 5.148 4.856 5.051 268,465 -0.06(-1.14%)
Jul 23, 2002 5.288 5.311 5.089 5.109 167,308 -0.16(-2.95%)
Jul 22, 2002 5.377 5.381 5.218 5.264 180,435 -0.15(-2.80%)
Jul 19, 2002 5.408 5.439 5.334 5.416 84,941 +0.06(+1.09%)
Jul 17, 2002 5.237 5.357 5.225 5.357 107,077 +0.02(+0.36%)
Jul 12, 2002 5.264 5.361 5.237 5.338 129,471 +0.07(+1.25%)
Jul 11, 2002 5.280 5.319 5.264 5.272 120,976 -0.02(-0.37%)
Jul 10, 2002 5.330 5.342 5.245 5.291 127,926 -0.01(-0.22%)
Jul 09, 2002 5.288 5.319 5.206 5.303 160,873 +0.03(+0.66%)
Jul 08, 2002 5.303 5.322 5.225 5.268 106,305 -0.02(-0.29%)
Jul 05, 2002 5.276 5.299 5.249 5.284 14,414 +0.03(+0.52%)
Jul 04, 2002 5.241 5.276 5.202 5.256 71,556 +0.00(+0.00%)
Jul 03, 2002 5.241 5.276 5.202 5.256 71,556 +0.02(+0.45%)
Jul 02, 2002 5.190 5.256 5.148 5.233 174,773 +0.07(+1.28%)
Jul 01, 2002 5.237 5.272 5.167 5.167 143,113 -0.04(-0.75%)
Jun 28, 2002 5.245 5.264 5.187 5.206 138,737 +0.01(+0.15%)
Jun 27, 2002 5.202 5.218 5.109 5.198 233,974 -0.05(-0.89%)
Jun 26, 2002 5.295 5.342 5.190 5.245 184,296 -0.03(-0.52%)
Jun 25, 2002 5.361 5.361 5.264 5.272 223,163 -0.13(-2.37%)
Jun 21, 2002 5.420 5.420 5.350 5.400 463,316 -0.02(-0.36%)
Jun 20, 2002 5.396 5.427 5.350 5.420 79,021 +0.05(+0.87%)
Jun 19, 2002 5.435 5.439 5.361 5.373 132,302 -0.05(-0.93%)
Jun 18, 2002 5.420 5.447 5.381 5.424 123,293 +0.04(+0.79%)
Jun 17, 2002 5.497 5.497 5.361 5.381 151,864 -0.10(-1.77%)
Jun 14, 2002 5.439 5.482 5.420 5.478 61,518 +0.06(+1.15%)
Jun 12, 2002 5.451 5.458 5.400 5.416 137,193 -0.08(-1.41%)
Jun 11, 2002 5.505 5.517 5.447 5.493 118,402 +0.02(+0.35%)
Jun 10, 2002 5.466 5.501 5.439 5.474 186,356 +0.05(+0.93%)
Jun 07, 2002 5.408 5.443 5.404 5.424 128,956 +0.02(+0.29%)
Jun 06, 2002 5.361 5.420 5.334 5.408 135,906 +0.06(+1.16%)
Jun 05, 2002 5.373 5.381 5.322 5.346 135,391 +0.00(+0.07%)
May 31, 2002 5.400 5.400 5.326 5.342 146,974 +0.04(+0.73%)
May 28, 2002 5.396 5.400 5.288 5.303 205,403 -0.04(-0.80%)
May 27, 2002 5.322 5.377 5.276 5.346 84,683 +0.00(+0.00%)
May 24, 2002 5.322 5.377 5.276 5.346 84,683 +0.08(+1.55%)
May 23, 2002 5.299 5.338 5.253 5.264 107,077 -0.06(-1.09%)
May 22, 2002 5.272 5.334 5.245 5.322 161,131 +0.02(+0.44%)
May 21, 2002 5.346 5.357 5.249 5.299 128,184 -0.02(-0.44%)
May 20, 2002 5.330 5.373 5.253 5.322 107,592 +0.01(+0.22%)
May 17, 2002 5.264 5.357 5.256 5.311 137,193 +0.01(+0.15%)
May 16, 2002 5.311 5.396 5.264 5.303 83,396 -0.03(-0.65%)
May 15, 2002 5.346 5.361 5.288 5.338 90,089 +0.03(+0.59%)
May 14, 2002 5.389 5.389 5.284 5.307 129,213 -0.06(-1.09%)
May 13, 2002 5.361 5.408 5.288 5.365 191,503 -0.03(-0.65%)
May 10, 2002 5.439 5.466 5.381 5.400 120,719 +0.00(+0.00%)
May 09, 2002 5.404 5.427 5.361 5.400 85,198 +0.05(+1.02%)
May 08, 2002 5.357 5.420 5.303 5.346 110,166 +0.02(+0.29%)
May 07, 2002 5.361 5.361 5.284 5.330 131,015 +0.03(+0.51%)
May 06, 2002 5.536 5.556 5.303 5.303 161,131 -0.17(-3.19%)
May 03, 2002 5.509 5.509 5.474 5.478 78,248 +0.07(+1.22%)
May 02, 2002 5.458 5.493 5.412 5.412 79,278 +0.01(+0.22%)
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.