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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.48%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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 5.556 5.556 5.410 5.553 104,958 -0.02(-0.42%)
Sep 27, 2002 5.556 5.583 5.499 5.576 118,693 +0.06(+1.05%)
Sep 26, 2002 5.533 5.572 5.495 5.518 201,624 +0.02(+0.42%)
Sep 25, 2002 5.541 5.576 5.479 5.495 247,235 -0.06(-1.04%)
Sep 24, 2002 5.537 5.611 5.529 5.553 907,050 +0.02(+0.28%)
Sep 23, 2002 5.556 5.626 5.522 5.537 301,918 -0.02(-0.28%)
Sep 20, 2002 5.468 5.576 5.445 5.553 260,193 +0.10(+1.91%)
Sep 19, 2002 5.526 5.556 5.387 5.448 227,280 -0.03(-0.56%)
Sep 18, 2002 5.402 5.495 5.375 5.479 289,996 +0.08(+1.43%)
Sep 17, 2002 5.402 5.402 5.340 5.402 177,263 +0.01(+0.14%)
Sep 16, 2002 5.387 5.406 5.333 5.394 107,031 +0.04(+0.79%)
Sep 13, 2002 5.364 5.402 5.344 5.352 106,513 -0.01(-0.22%)
Sep 12, 2002 5.391 5.421 5.325 5.364 518,314 -0.05(-0.86%)
Sep 11, 2002 5.418 5.418 5.344 5.410 77,228 +0.04(+0.72%)
Sep 10, 2002 5.402 5.402 5.321 5.371 206,807 +0.01(+0.14%)
Sep 09, 2002 5.456 5.475 5.364 5.364 202,142 -0.06(-1.07%)
Sep 06, 2002 5.394 5.448 5.356 5.421 174,153 +0.03(+0.50%)
Sep 05, 2002 5.394 5.402 5.364 5.394 207,325 +0.02(+0.36%)
Sep 04, 2002 5.383 5.402 5.360 5.375 185,038 +0.00(+0.00%)
Sep 03, 2002 5.298 5.383 5.298 5.375 90,186 +0.05(+1.02%)
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%)
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.