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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 29, 2002 5.132 5.132 5.036 5.082 155,753 +0.00(+0.00%)
Mar 28, 2002 5.132 5.132 5.036 5.082 155,753 +0.01(+0.15%)
Mar 27, 2002 5.055 5.155 5.055 5.074 196,700 +0.06(+1.15%)
Mar 26, 2002 5.090 5.132 5.016 5.016 172,857 -0.10(-1.89%)
Mar 25, 2002 5.113 5.167 5.074 5.113 208,362 -0.02(-0.38%)
Mar 22, 2002 5.136 5.171 5.066 5.132 228,835 +0.02(+0.30%)
Mar 21, 2002 5.132 5.205 5.093 5.117 186,074 -0.06(-1.19%)
Mar 20, 2002 5.244 5.244 5.105 5.178 162,750 -0.10(-1.97%)
Mar 19, 2002 5.344 5.344 5.174 5.283 111,437 -0.04(-0.80%)
Mar 18, 2002 5.383 5.402 5.271 5.325 141,758 -0.06(-1.08%)
Mar 15, 2002 5.286 5.402 5.286 5.383 72,045 +0.10(+1.82%)
Mar 14, 2002 5.306 5.356 5.267 5.286 72,045 -0.04(-0.72%)
Mar 13, 2002 5.286 5.333 5.194 5.325 124,395 +0.02(+0.36%)
Mar 12, 2002 5.317 5.356 5.213 5.306 119,989 -0.01(-0.22%)
Mar 11, 2002 5.248 5.410 5.248 5.317 105,736 +0.07(+1.32%)
Mar 08, 2002 5.271 5.321 5.248 5.248 105,217 -0.06(-1.16%)
Mar 07, 2002 5.375 5.421 5.310 5.310 116,102 -0.08(-1.57%)
Mar 06, 2002 5.414 5.452 5.329 5.394 119,212 +0.00(+0.00%)
Mar 05, 2002 5.398 5.421 5.329 5.394 81,634 +0.02(+0.43%)
Mar 04, 2002 5.364 5.402 5.302 5.371 84,226 -0.03(-0.57%)
Mar 01, 2002 5.325 5.402 5.325 5.402 125,950 +0.12(+2.19%)
Feb 28, 2002 5.302 5.352 5.217 5.286 113,510 +0.02(+0.37%)
Feb 27, 2002 5.194 5.290 5.155 5.267 178,300 +0.10(+1.87%)
Feb 26, 2002 5.302 5.302 5.074 5.171 242,052 -0.12(-2.19%)
Feb 25, 2002 5.329 5.344 5.190 5.286 197,996 +0.02(+0.29%)
Feb 22, 2002 5.340 5.379 5.252 5.271 147,460 -0.05(-1.01%)
Feb 21, 2002 5.306 5.340 5.248 5.325 86,299 +0.04(+0.73%)
Feb 20, 2002 5.325 5.383 5.228 5.286 141,758 -0.02(-0.36%)
Feb 19, 2002 5.248 5.321 5.213 5.306 121,803 +0.04(+0.81%)
Feb 18, 2002 5.217 5.317 5.190 5.263 194,627 +0.00(+0.00%)
Feb 15, 2002 5.217 5.317 5.190 5.263 194,627 +0.05(+0.89%)
Feb 14, 2002 5.267 5.286 5.059 5.217 460,522 -0.07(-1.39%)
Feb 13, 2002 5.344 5.371 5.194 5.290 284,295 -0.05(-1.01%)
Feb 12, 2002 5.456 5.479 5.329 5.344 199,810 -0.11(-2.05%)
Feb 11, 2002 5.448 5.456 5.402 5.456 70,749 +0.03(+0.64%)
Feb 08, 2002 5.433 5.518 5.383 5.421 142,018 -0.07(-1.20%)
Feb 07, 2002 5.518 5.518 5.445 5.487 81,375 -0.01(-0.14%)
Feb 06, 2002 5.460 5.537 5.445 5.495 152,384 -0.00(-0.07%)
Feb 05, 2002 5.514 5.537 5.425 5.499 139,167 +0.04(+0.78%)
Feb 04, 2002 5.460 5.537 5.448 5.456 120,508 -0.06(-1.12%)
Feb 01, 2002 5.526 5.541 5.475 5.518 62,197 +0.04(+0.70%)
Jan 31, 2002 5.556 5.556 5.460 5.479 90,445 -0.03(-0.63%)
Jan 30, 2002 5.499 5.553 5.406 5.514 167,933 +0.03(+0.63%)
Jan 29, 2002 5.556 5.556 5.448 5.479 71,268 -0.04(-0.70%)
Jan 28, 2002 5.653 5.653 5.479 5.518 198,514 -0.10(-1.72%)
Jan 25, 2002 5.518 5.614 5.421 5.614 165,860 +0.12(+2.11%)
Jan 24, 2002 5.692 5.711 5.499 5.499 88,372 -0.17(-2.93%)
Jan 23, 2002 5.634 5.692 5.611 5.665 68,417 +0.01(+0.20%)
Jan 22, 2002 5.753 5.757 5.614 5.653 88,631 -0.12(-2.01%)
Jan 21, 2002 5.769 5.776 5.738 5.769 140,463 +0.00(+0.00%)
Jan 18, 2002 5.769 5.776 5.738 5.769 140,463 +0.02(+0.34%)
Jan 17, 2002 5.749 5.769 5.711 5.749 180,114 +0.00(+0.00%)
Jan 16, 2002 5.769 5.769 5.749 5.749 195,145 +0.00(+0.00%)
Jan 15, 2002 5.761 5.776 5.749 5.749 118,175 -0.03(-0.60%)
Jan 14, 2002 5.749 5.784 5.730 5.784 92,259 -0.00(-0.07%)
Jan 11, 2002 5.749 5.788 5.749 5.788 108,327 +0.03(+0.54%)
Jan 10, 2002 5.711 5.757 5.711 5.757 90,445 +0.05(+0.81%)
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.