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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 5.596 5.596 5.449 5.592 104,210 -0.02(-0.42%)
Sep 27, 2002 5.596 5.624 5.538 5.616 117,848 +0.06(+1.05%)
Sep 26, 2002 5.573 5.612 5.534 5.557 200,187 +0.02(+0.42%)
Sep 25, 2002 5.581 5.616 5.519 5.534 245,474 -0.06(-1.04%)
Sep 24, 2002 5.577 5.651 5.569 5.592 900,587 +0.02(+0.28%)
Sep 23, 2002 5.596 5.666 5.561 5.577 299,766 -0.02(-0.28%)
Sep 20, 2002 5.507 5.616 5.484 5.592 258,339 +0.10(+1.91%)
Sep 19, 2002 5.565 5.596 5.425 5.488 225,661 -0.03(-0.56%)
Sep 18, 2002 5.441 5.534 5.414 5.519 287,930 +0.08(+1.43%)
Sep 17, 2002 5.441 5.441 5.379 5.441 176,000 +0.01(+0.14%)
Sep 16, 2002 5.425 5.445 5.371 5.433 106,269 +0.04(+0.79%)
Sep 13, 2002 5.402 5.441 5.383 5.390 105,754 -0.01(-0.22%)
Sep 12, 2002 5.429 5.460 5.363 5.402 514,621 -0.05(-0.86%)
Sep 11, 2002 5.456 5.456 5.383 5.449 76,678 +0.04(+0.72%)
Sep 10, 2002 5.441 5.441 5.359 5.410 205,333 +0.01(+0.14%)
Sep 09, 2002 5.495 5.515 5.402 5.402 200,702 -0.06(-1.07%)
Sep 06, 2002 5.433 5.488 5.394 5.460 172,912 +0.03(+0.50%)
Sep 05, 2002 5.433 5.441 5.402 5.433 205,848 +0.02(+0.36%)
Sep 04, 2002 5.421 5.441 5.398 5.414 183,719 +0.00(+0.00%)
Sep 03, 2002 5.336 5.421 5.336 5.414 89,544 +0.05(+1.02%)
Aug 30, 2002 5.383 5.402 5.336 5.359 93,146 -0.00(-0.07%)
Aug 29, 2002 5.324 5.363 5.247 5.363 236,468 +0.04(+0.73%)
Aug 28, 2002 5.324 5.340 5.250 5.324 171,626 +0.00(+0.00%)
Aug 27, 2002 5.305 5.336 5.247 5.324 184,491 +0.02(+0.44%)
Aug 26, 2002 5.305 5.305 5.231 5.301 180,117 +0.00(+0.00%)
Aug 23, 2002 5.254 5.301 5.200 5.301 88,514 +0.06(+1.11%)
Aug 22, 2002 5.247 5.301 5.223 5.243 161,591 +0.02(+0.30%)
Aug 21, 2002 5.247 5.247 5.181 5.227 168,023 +0.02(+0.37%)
Aug 20, 2002 5.270 5.305 5.181 5.208 189,895 -0.01(-0.22%)
Aug 16, 2002 5.258 5.266 5.169 5.219 142,035 +0.00(+0.00%)
Aug 15, 2002 5.219 5.282 5.173 5.219 171,626 +0.00(+0.07%)
Aug 14, 2002 5.215 5.243 5.138 5.215 167,251 +0.01(+0.15%)
Aug 13, 2002 5.188 5.208 5.122 5.208 222,059 +0.02(+0.37%)
Aug 12, 2002 5.227 5.239 5.165 5.188 75,392 +0.03(+0.60%)
Aug 07, 2002 5.223 5.223 5.114 5.157 124,281 +0.01(+0.23%)
Aug 06, 2002 5.114 5.208 5.114 5.146 129,684 +0.03(+0.68%)
Aug 05, 2002 5.274 5.274 5.111 5.111 113,216 -0.13(-2.52%)
Aug 02, 2002 5.169 5.243 5.157 5.243 99,064 +0.06(+1.20%)
Aug 01, 2002 5.149 5.247 5.130 5.181 101,637 +0.07(+1.29%)
Jul 31, 2002 5.149 5.188 5.083 5.114 125,310 +0.04(+0.84%)
Jul 30, 2002 5.169 5.239 5.072 5.072 88,514 -0.07(-1.29%)
Jul 29, 2002 5.060 5.247 5.060 5.138 194,784 +0.03(+0.61%)
Jul 26, 2002 5.200 5.266 5.056 5.107 134,830 -0.09(-1.72%)
Jul 25, 2002 5.087 5.215 5.052 5.196 131,485 +0.14(+2.85%)
Jul 24, 2002 5.149 5.149 4.858 5.052 268,374 -0.06(-1.14%)
Jul 23, 2002 5.289 5.313 5.091 5.111 167,251 -0.16(-2.95%)
Jul 22, 2002 5.379 5.383 5.219 5.266 180,374 -0.15(-2.80%)
Jul 19, 2002 5.410 5.441 5.336 5.418 84,912 +0.06(+1.09%)
Jul 17, 2002 5.239 5.359 5.227 5.359 107,041 +0.02(+0.36%)
Jul 12, 2002 5.266 5.363 5.239 5.340 129,427 +0.07(+1.25%)
Jul 11, 2002 5.282 5.320 5.266 5.274 120,935 -0.02(-0.37%)
Jul 10, 2002 5.332 5.344 5.247 5.293 127,883 -0.01(-0.22%)
Jul 09, 2002 5.289 5.320 5.208 5.305 160,819 +0.03(+0.66%)
Jul 08, 2002 5.305 5.324 5.227 5.270 106,269 -0.02(-0.29%)
Jul 05, 2002 5.278 5.301 5.250 5.285 14,409 +0.03(+0.52%)
Jul 04, 2002 5.243 5.278 5.204 5.258 71,532 +0.00(+0.00%)
Jul 03, 2002 5.243 5.278 5.204 5.258 71,532 +0.02(+0.45%)
Jul 02, 2002 5.192 5.258 5.149 5.235 174,713 +0.07(+1.28%)
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.