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 (%)
Sep 30, 2002 5.594 5.594 5.447 5.591 104,246 -0.02(-0.42%)
Sep 27, 2002 5.594 5.622 5.536 5.614 117,888 +0.06(+1.05%)
Sep 26, 2002 5.571 5.610 5.532 5.556 200,255 +0.02(+0.42%)
Sep 25, 2002 5.579 5.614 5.517 5.532 245,557 -0.06(-1.04%)
Sep 24, 2002 5.575 5.649 5.567 5.591 900,892 +0.02(+0.28%)
Sep 23, 2002 5.594 5.664 5.559 5.575 299,868 -0.02(-0.28%)
Sep 20, 2002 5.505 5.614 5.482 5.591 258,427 +0.10(+1.91%)
Sep 19, 2002 5.563 5.594 5.424 5.486 225,737 -0.03(-0.56%)
Sep 18, 2002 5.439 5.532 5.412 5.517 288,028 +0.08(+1.43%)
Sep 17, 2002 5.439 5.439 5.377 5.439 176,060 +0.01(+0.14%)
Sep 16, 2002 5.424 5.443 5.369 5.431 106,305 +0.04(+0.79%)
Sep 13, 2002 5.400 5.439 5.381 5.389 105,790 -0.01(-0.22%)
Sep 12, 2002 5.427 5.458 5.361 5.400 514,795 -0.05(-0.86%)
Sep 11, 2002 5.455 5.455 5.381 5.447 76,704 +0.04(+0.72%)
Sep 10, 2002 5.439 5.439 5.357 5.408 205,403 +0.01(+0.14%)
Sep 09, 2002 5.493 5.513 5.400 5.400 200,770 -0.06(-1.07%)
Sep 06, 2002 5.431 5.486 5.392 5.458 172,971 +0.03(+0.50%)
Sep 05, 2002 5.431 5.439 5.400 5.431 205,918 +0.02(+0.36%)
Sep 04, 2002 5.420 5.439 5.396 5.412 183,782 +0.00(+0.00%)
Sep 03, 2002 5.334 5.420 5.334 5.412 89,574 +0.05(+1.02%)
Aug 30, 2002 5.381 5.400 5.334 5.357 93,178 -0.00(-0.07%)
Aug 29, 2002 5.322 5.361 5.245 5.361 236,548 +0.04(+0.73%)
Aug 28, 2002 5.322 5.338 5.249 5.322 171,684 +0.00(+0.00%)
Aug 27, 2002 5.303 5.334 5.245 5.322 184,554 +0.02(+0.44%)
Aug 26, 2002 5.303 5.303 5.229 5.299 180,178 +0.00(+0.00%)
Aug 23, 2002 5.253 5.299 5.198 5.299 88,544 +0.06(+1.11%)
Aug 22, 2002 5.245 5.299 5.221 5.241 161,645 +0.02(+0.30%)
Aug 21, 2002 5.245 5.245 5.179 5.225 168,080 +0.02(+0.37%)
Aug 20, 2002 5.268 5.303 5.179 5.206 189,959 -0.01(-0.22%)
Aug 16, 2002 5.256 5.264 5.167 5.218 142,083 +0.00(+0.00%)
Aug 15, 2002 5.218 5.280 5.171 5.218 171,684 +0.00(+0.07%)
Aug 14, 2002 5.214 5.241 5.136 5.214 167,308 +0.01(+0.15%)
Aug 13, 2002 5.187 5.206 5.120 5.206 222,134 +0.02(+0.37%)
Aug 12, 2002 5.225 5.237 5.163 5.187 75,417 +0.03(+0.60%)
Aug 07, 2002 5.221 5.221 5.113 5.155 124,323 +0.01(+0.23%)
Aug 06, 2002 5.113 5.206 5.113 5.144 129,728 +0.03(+0.68%)
Aug 05, 2002 5.272 5.272 5.109 5.109 113,255 -0.13(-2.52%)
Aug 02, 2002 5.167 5.241 5.155 5.241 99,098 +0.06(+1.20%)
Aug 01, 2002 5.148 5.245 5.128 5.179 101,672 +0.07(+1.29%)
Jul 31, 2002 5.148 5.187 5.082 5.113 125,352 +0.04(+0.84%)
Jul 30, 2002 5.167 5.237 5.070 5.070 88,544 -0.07(-1.29%)
Jul 29, 2002 5.058 5.245 5.058 5.136 194,850 +0.03(+0.61%)
Jul 26, 2002 5.198 5.264 5.054 5.105 134,876 -0.09(-1.72%)
Jul 25, 2002 5.086 5.214 5.051 5.194 131,530 +0.14(+2.85%)
Jul 24, 2002 5.148 5.148 4.856 5.051 268,465 -0.06(-1.14%)
Jul 23, 2002 5.288 5.311 5.089 5.109 167,308 -0.16(-2.95%)
Jul 22, 2002 5.377 5.381 5.218 5.264 180,435 -0.15(-2.80%)
Jul 19, 2002 5.408 5.439 5.334 5.416 84,941 +0.06(+1.09%)
Jul 17, 2002 5.237 5.357 5.225 5.357 107,077 +0.02(+0.36%)
Jul 12, 2002 5.264 5.361 5.237 5.338 129,471 +0.07(+1.25%)
Jul 11, 2002 5.280 5.319 5.264 5.272 120,976 -0.02(-0.37%)
Jul 10, 2002 5.330 5.342 5.245 5.291 127,926 -0.01(-0.22%)
Jul 09, 2002 5.288 5.319 5.206 5.303 160,873 +0.03(+0.66%)
Jul 08, 2002 5.303 5.322 5.225 5.268 106,305 -0.02(-0.29%)
Jul 05, 2002 5.276 5.299 5.249 5.284 14,414 +0.03(+0.52%)
Jul 04, 2002 5.241 5.276 5.202 5.256 71,556 +0.00(+0.00%)
Jul 03, 2002 5.241 5.276 5.202 5.256 71,556 +0.02(+0.45%)
Jul 02, 2002 5.190 5.256 5.148 5.233 174,773 +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.