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 +0.02 (+0.19%)
Official Closing 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 (%)
Oct 31, 2002 5.304 5.358 5.227 5.331 93,068 +0.07(+1.25%)
Oct 30, 2002 5.265 5.281 5.188 5.265 76,218 +0.00(+0.00%)
Oct 29, 2002 5.169 5.265 5.134 5.265 132,992 +0.10(+1.87%)
Oct 28, 2002 5.400 5.400 5.130 5.169 184,063 -0.19(-3.60%)
Oct 25, 2002 5.404 5.466 5.362 5.362 119,511 -0.03(-0.50%)
Oct 24, 2002 5.265 5.420 5.215 5.389 208,432 +0.13(+2.49%)
Oct 23, 2002 5.285 5.362 5.192 5.258 192,359 +0.00(+0.07%)
Oct 22, 2002 5.246 5.350 5.246 5.254 134,288 -0.02(-0.44%)
Oct 21, 2002 5.393 5.416 5.273 5.277 121,585 -0.10(-1.94%)
Oct 18, 2002 5.335 5.423 5.238 5.381 1,166,602 +0.05(+0.87%)
Oct 17, 2002 5.265 5.335 5.265 5.335 108,364 +0.07(+1.32%)
Oct 16, 2002 5.366 5.366 5.192 5.265 117,437 -0.11(-2.08%)
Oct 15, 2002 5.400 5.477 5.346 5.377 162,287 -0.03(-0.64%)
Oct 14, 2002 5.431 5.531 5.400 5.412 113,808 -0.02(-0.43%)
Oct 11, 2002 5.458 5.516 5.362 5.435 22,632,082 -0.04(-0.77%)
Oct 10, 2002 5.470 5.570 5.439 5.477 235,912 +0.00(+0.00%)
Oct 09, 2002 5.562 5.624 5.458 5.477 189,248 -0.07(-1.25%)
Oct 08, 2002 5.612 5.659 5.481 5.547 173,953 -0.05(-0.83%)
Oct 07, 2002 5.605 5.643 5.562 5.593 125,474 -0.00(-0.07%)
Oct 04, 2002 5.647 5.655 5.593 5.597 135,325 -0.03(-0.48%)
Oct 03, 2002 5.589 5.624 5.547 5.624 110,179 +0.07(+1.32%)
Oct 02, 2002 5.574 5.593 5.535 5.551 146,732 +0.02(+0.28%)
Oct 01, 2002 5.593 5.593 5.450 5.535 219,580 -0.02(-0.28%)
Sep 30, 2002 5.555 5.555 5.408 5.551 104,994 -0.02(-0.42%)
Sep 27, 2002 5.555 5.582 5.497 5.574 118,734 +0.06(+1.05%)
Sep 26, 2002 5.531 5.570 5.493 5.516 201,692 +0.02(+0.42%)
Sep 25, 2002 5.539 5.574 5.477 5.493 247,319 -0.06(-1.04%)
Sep 24, 2002 5.535 5.609 5.528 5.551 907,357 +0.02(+0.28%)
Sep 23, 2002 5.555 5.624 5.520 5.535 302,020 -0.02(-0.28%)
Sep 20, 2002 5.466 5.574 5.443 5.551 260,281 +0.10(+1.91%)
Sep 19, 2002 5.524 5.555 5.385 5.447 227,357 -0.03(-0.56%)
Sep 18, 2002 5.400 5.493 5.373 5.477 290,095 +0.08(+1.43%)
Sep 17, 2002 5.400 5.400 5.339 5.400 177,323 +0.01(+0.14%)
Sep 16, 2002 5.385 5.404 5.331 5.393 107,068 +0.04(+0.79%)
Sep 13, 2002 5.362 5.400 5.342 5.350 106,549 -0.01(-0.22%)
Sep 12, 2002 5.389 5.420 5.323 5.362 518,489 -0.05(-0.86%)
Sep 11, 2002 5.416 5.416 5.342 5.408 77,254 +0.04(+0.72%)
Sep 10, 2002 5.400 5.400 5.319 5.369 206,877 +0.01(+0.14%)
Sep 09, 2002 5.454 5.474 5.362 5.362 202,211 -0.06(-1.07%)
Sep 06, 2002 5.393 5.447 5.354 5.420 174,212 +0.03(+0.50%)
Sep 05, 2002 5.393 5.400 5.362 5.393 207,395 +0.02(+0.36%)
Sep 04, 2002 5.381 5.400 5.358 5.373 185,100 +0.00(+0.00%)
Sep 03, 2002 5.296 5.381 5.296 5.373 90,217 +0.05(+1.02%)
Aug 30, 2002 5.342 5.362 5.296 5.319 93,846 -0.00(-0.07%)
Aug 29, 2002 5.285 5.323 5.207 5.323 238,246 +0.04(+0.73%)
Aug 28, 2002 5.285 5.300 5.211 5.285 172,916 +0.00(+0.00%)
Aug 27, 2002 5.265 5.296 5.207 5.285 185,878 +0.02(+0.44%)
Aug 26, 2002 5.265 5.265 5.192 5.261 181,471 +0.00(+0.00%)
Aug 23, 2002 5.215 5.261 5.161 5.261 89,180 +0.06(+1.11%)
Aug 22, 2002 5.207 5.261 5.184 5.204 162,805 +0.02(+0.30%)
Aug 21, 2002 5.207 5.207 5.142 5.188 169,286 +0.02(+0.37%)
Aug 20, 2002 5.231 5.265 5.142 5.169 191,322 -0.01(-0.22%)
Aug 16, 2002 5.219 5.227 5.130 5.180 143,103 +0.00(+0.00%)
Aug 15, 2002 5.180 5.242 5.134 5.180 172,916 +0.00(+0.07%)
Aug 14, 2002 5.177 5.204 5.099 5.177 168,509 +0.01(+0.15%)
Aug 13, 2002 5.150 5.169 5.084 5.169 223,728 +0.02(+0.37%)
Aug 12, 2002 5.188 5.200 5.126 5.150 75,958 +0.03(+0.60%)
Aug 07, 2002 5.184 5.184 5.076 5.119 125,215 +0.01(+0.23%)
Aug 06, 2002 5.076 5.169 5.076 5.107 130,659 +0.03(+0.68%)
Aug 05, 2002 5.234 5.234 5.072 5.072 114,067 -0.13(-2.52%)
Aug 02, 2002 5.130 5.204 5.119 5.204 99,809 +0.06(+1.20%)
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.