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 (%)
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%)
May 01, 2002 5.439 5.525 5.381 5.400 153,151 -0.02(-0.43%)
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%)
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.