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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 5.305 5.371 5.305 5.344 262,456 +0.08(+1.48%)
Dec 30, 2002 5.262 5.336 5.262 5.266 174,456 -0.03(-0.51%)
Dec 27, 2002 5.282 5.324 5.247 5.293 95,462 +0.01(+0.22%)
Dec 26, 2002 5.231 5.282 5.231 5.282 84,140 +0.05(+0.89%)
Dec 24, 2002 5.223 5.262 5.223 5.235 69,216 -0.01(-0.22%)
Dec 23, 2002 5.227 5.262 5.212 5.247 205,848 +0.02(+0.37%)
Dec 20, 2002 5.223 5.262 5.200 5.227 311,603 +0.00(+0.00%)
Dec 19, 2002 5.239 5.243 5.192 5.227 282,269 -0.01(-0.22%)
Dec 18, 2002 5.212 5.243 5.208 5.239 287,415 +0.01(+0.15%)
Dec 17, 2002 5.215 5.258 5.208 5.231 281,755 -0.00(-0.07%)
Dec 16, 2002 5.285 5.289 5.215 5.235 211,766 -0.02(-0.44%)
Dec 13, 2002 5.262 5.297 5.227 5.258 117,848 +0.00(+0.00%)
Dec 12, 2002 5.188 5.274 5.188 5.258 209,708 -0.02(-0.37%)
Dec 11, 2002 5.247 5.278 5.208 5.278 200,187 +0.03(+0.67%)
Dec 10, 2002 5.235 5.247 5.192 5.243 212,538 -0.00(-0.07%)
Dec 09, 2002 5.274 5.285 5.208 5.247 176,515 -0.01(-0.22%)
Dec 06, 2002 5.266 5.278 5.204 5.258 133,286 +0.00(+0.07%)
Dec 05, 2002 5.266 5.266 5.215 5.254 179,088 -0.01(-0.22%)
Dec 04, 2002 5.239 5.285 5.208 5.266 235,439 -0.00(-0.07%)
Dec 03, 2002 5.282 5.305 5.219 5.270 144,093 +0.00(+0.00%)
Dec 02, 2002 5.313 5.313 5.173 5.270 535,463 -0.01(-0.22%)
Nov 29, 2002 5.348 5.348 5.250 5.282 93,403 -0.02(-0.37%)
Nov 27, 2002 5.328 5.336 5.262 5.301 106,526 +0.00(+0.07%)
Nov 26, 2002 5.313 5.340 5.293 5.297 106,269 -0.02(-0.29%)
Nov 25, 2002 5.363 5.363 5.285 5.313 175,228 -0.01(-0.22%)
Nov 22, 2002 5.301 5.352 5.285 5.324 83,111 -0.02(-0.29%)
Nov 21, 2002 5.371 5.371 5.324 5.340 229,006 -0.02(-0.43%)
Nov 20, 2002 5.297 5.363 5.270 5.363 150,269 +0.03(+0.58%)
Nov 19, 2002 5.266 5.348 5.258 5.332 127,111 +0.04(+0.81%)
Nov 18, 2002 5.332 5.363 5.254 5.289 148,725 -0.04(-0.80%)
Nov 15, 2002 5.305 5.344 5.254 5.332 131,485 +0.02(+0.37%)
Nov 14, 2002 5.320 5.363 5.289 5.313 89,544 -0.01(-0.22%)
Nov 13, 2002 5.324 5.383 5.317 5.324 111,415 -0.05(-0.87%)
Nov 12, 2002 5.340 5.375 5.301 5.371 135,088 +0.05(+0.88%)
Nov 11, 2002 5.352 5.379 5.270 5.324 154,901 -0.05(-1.01%)
Nov 08, 2002 5.309 5.386 5.309 5.379 65,356 +0.07(+1.39%)
Nov 07, 2002 5.402 5.402 5.285 5.305 125,567 -0.04(-0.80%)
Nov 06, 2002 5.371 5.410 5.317 5.348 93,661 -0.04(-0.79%)
Nov 05, 2002 5.344 5.421 5.278 5.390 99,321 +0.07(+1.24%)
Nov 04, 2002 5.433 5.441 5.270 5.324 166,737 -0.11(-2.00%)
Nov 01, 2002 5.367 5.433 5.324 5.433 136,117 +0.06(+1.16%)
Oct 31, 2002 5.344 5.398 5.266 5.371 92,374 +0.07(+1.25%)
Oct 30, 2002 5.305 5.320 5.227 5.305 75,649 +0.00(+0.00%)
Oct 29, 2002 5.208 5.305 5.173 5.305 132,000 +0.10(+1.87%)
Oct 28, 2002 5.441 5.441 5.169 5.208 182,690 -0.19(-3.60%)
Oct 25, 2002 5.445 5.507 5.402 5.402 118,620 -0.03(-0.50%)
Oct 24, 2002 5.305 5.460 5.254 5.429 206,877 +0.13(+2.49%)
Oct 23, 2002 5.324 5.402 5.231 5.297 190,924 +0.00(+0.07%)
Oct 22, 2002 5.285 5.390 5.285 5.293 133,286 -0.02(-0.44%)
Oct 21, 2002 5.433 5.456 5.313 5.317 120,678 -0.10(-1.94%)
Oct 18, 2002 5.375 5.464 5.278 5.421 1,157,897 +0.05(+0.87%)
Oct 17, 2002 5.305 5.375 5.305 5.375 107,555 +0.07(+1.32%)
Oct 16, 2002 5.406 5.406 5.231 5.305 116,561 -0.11(-2.08%)
Oct 15, 2002 5.441 5.519 5.386 5.418 161,076 -0.03(-0.64%)
Oct 14, 2002 5.472 5.573 5.441 5.453 112,959 -0.02(-0.43%)
Oct 11, 2002 5.499 5.557 5.402 5.476 22,463,218 -0.04(-0.77%)
Oct 10, 2002 5.511 5.612 5.480 5.519 234,152 +0.00(+0.00%)
Oct 09, 2002 5.604 5.666 5.499 5.519 187,836 -0.07(-1.25%)
Oct 08, 2002 5.655 5.701 5.523 5.589 172,655 -0.05(-0.83%)
Oct 07, 2002 5.647 5.686 5.604 5.635 124,538 -0.00(-0.07%)
Oct 04, 2002 5.690 5.697 5.635 5.639 134,316 -0.03(-0.48%)
Oct 03, 2002 5.631 5.666 5.589 5.666 109,357 +0.07(+1.32%)
Oct 02, 2002 5.616 5.635 5.577 5.592 145,637 +0.02(+0.28%)
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.