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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2002 5.344 5.364 5.298 5.321 93,814 -0.00(-0.07%)
Aug 29, 2002 5.286 5.325 5.209 5.325 238,165 +0.04(+0.73%)
Aug 28, 2002 5.286 5.302 5.213 5.286 172,857 +0.00(+0.00%)
Aug 27, 2002 5.267 5.298 5.209 5.286 185,815 +0.02(+0.44%)
Aug 26, 2002 5.267 5.267 5.194 5.263 181,410 +0.00(+0.00%)
Aug 23, 2002 5.217 5.263 5.163 5.263 89,150 +0.06(+1.11%)
Aug 22, 2002 5.209 5.263 5.186 5.205 162,750 +0.02(+0.30%)
Aug 21, 2002 5.209 5.209 5.144 5.190 169,229 +0.02(+0.37%)
Aug 20, 2002 5.232 5.267 5.144 5.171 191,257 -0.01(-0.22%)
Aug 16, 2002 5.221 5.228 5.132 5.182 143,054 +0.00(+0.00%)
Aug 15, 2002 5.182 5.244 5.136 5.182 172,857 +0.00(+0.07%)
Aug 14, 2002 5.178 5.205 5.101 5.178 168,452 +0.01(+0.15%)
Aug 13, 2002 5.151 5.171 5.086 5.171 223,652 +0.02(+0.37%)
Aug 12, 2002 5.190 5.201 5.128 5.151 75,933 +0.03(+0.60%)
Aug 07, 2002 5.186 5.186 5.078 5.120 125,172 +0.01(+0.23%)
Aug 06, 2002 5.078 5.171 5.078 5.109 130,615 +0.03(+0.68%)
Aug 05, 2002 5.236 5.236 5.074 5.074 114,029 -0.13(-2.52%)
Aug 02, 2002 5.132 5.205 5.120 5.205 99,775 +0.06(+1.20%)
Aug 01, 2002 5.113 5.209 5.093 5.144 102,367 +0.07(+1.29%)
Jul 31, 2002 5.113 5.151 5.047 5.078 126,209 +0.04(+0.84%)
Jul 30, 2002 5.132 5.201 5.036 5.036 89,150 -0.07(-1.29%)
Jul 29, 2002 5.024 5.209 5.024 5.101 196,181 +0.03(+0.61%)
Jul 26, 2002 5.163 5.228 5.020 5.070 135,798 -0.09(-1.72%)
Jul 25, 2002 5.051 5.178 5.016 5.159 132,429 +0.14(+2.85%)
Jul 24, 2002 5.113 5.113 4.823 5.016 270,300 -0.06(-1.14%)
Jul 23, 2002 5.252 5.275 5.055 5.074 168,452 -0.15(-2.95%)
Jul 22, 2002 5.340 5.344 5.182 5.228 181,669 -0.15(-2.80%)
Jul 19, 2002 5.371 5.402 5.298 5.379 85,521 +0.06(+1.09%)
Jul 17, 2002 5.201 5.321 5.190 5.321 107,809 +0.02(+0.36%)
Jul 12, 2002 5.228 5.325 5.201 5.302 130,356 +0.07(+1.25%)
Jul 11, 2002 5.244 5.283 5.228 5.236 121,803 -0.02(-0.37%)
Jul 10, 2002 5.294 5.306 5.209 5.255 128,801 -0.01(-0.22%)
Jul 09, 2002 5.252 5.283 5.171 5.267 161,973 +0.03(+0.66%)
Jul 08, 2002 5.267 5.286 5.190 5.232 107,031 -0.02(-0.29%)
Jul 05, 2002 5.240 5.263 5.213 5.248 14,512 +0.03(+0.52%)
Jul 04, 2002 5.205 5.240 5.167 5.221 72,045 +0.00(+0.00%)
Jul 03, 2002 5.205 5.240 5.167 5.221 72,045 +0.02(+0.45%)
Jul 02, 2002 5.155 5.221 5.113 5.198 175,967 +0.07(+1.28%)
Jul 01, 2002 5.201 5.236 5.132 5.132 144,091 -0.04(-0.75%)
Jun 28, 2002 5.209 5.228 5.151 5.171 139,685 +0.01(+0.15%)
Jun 27, 2002 5.167 5.182 5.074 5.163 235,573 -0.05(-0.89%)
Jun 26, 2002 5.259 5.306 5.155 5.209 185,556 -0.03(-0.52%)
Jun 25, 2002 5.325 5.325 5.228 5.236 224,689 -0.13(-2.37%)
Jun 21, 2002 5.383 5.383 5.313 5.364 466,482 -0.02(-0.36%)
Jun 20, 2002 5.360 5.391 5.313 5.383 79,561 +0.05(+0.87%)
Jun 19, 2002 5.398 5.402 5.325 5.337 133,206 -0.05(-0.93%)
Jun 18, 2002 5.383 5.410 5.344 5.387 124,136 +0.04(+0.79%)
Jun 17, 2002 5.460 5.460 5.325 5.344 152,902 -0.10(-1.77%)
Jun 14, 2002 5.402 5.445 5.383 5.441 61,938 +0.06(+1.15%)
Jun 12, 2002 5.414 5.421 5.364 5.379 138,130 -0.08(-1.41%)
Jun 11, 2002 5.468 5.479 5.410 5.456 119,212 +0.02(+0.35%)
Jun 10, 2002 5.429 5.464 5.402 5.437 187,629 +0.05(+0.93%)
Jun 07, 2002 5.371 5.406 5.367 5.387 129,837 +0.02(+0.29%)
Jun 06, 2002 5.325 5.383 5.298 5.371 136,834 +0.06(+1.16%)
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.