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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.306 5.360 5.228 5.333 93,037 +0.07(+1.25%)
Oct 30, 2002 5.267 5.283 5.190 5.267 76,192 +0.00(+0.00%)
Oct 29, 2002 5.171 5.267 5.136 5.267 132,947 +0.10(+1.87%)
Oct 28, 2002 5.402 5.402 5.132 5.171 184,001 -0.19(-3.60%)
Oct 25, 2002 5.406 5.468 5.364 5.364 119,471 -0.03(-0.50%)
Oct 24, 2002 5.267 5.421 5.217 5.391 208,362 +0.13(+2.49%)
Oct 23, 2002 5.286 5.364 5.194 5.259 192,294 +0.00(+0.07%)
Oct 22, 2002 5.248 5.352 5.248 5.255 134,243 -0.02(-0.44%)
Oct 21, 2002 5.394 5.418 5.275 5.279 121,544 -0.10(-1.94%)
Oct 18, 2002 5.337 5.425 5.240 5.383 1,166,207 +0.05(+0.87%)
Oct 17, 2002 5.267 5.337 5.267 5.337 108,327 +0.07(+1.32%)
Oct 16, 2002 5.367 5.367 5.194 5.267 117,398 -0.11(-2.08%)
Oct 15, 2002 5.402 5.479 5.348 5.379 162,232 -0.03(-0.64%)
Oct 14, 2002 5.433 5.533 5.402 5.414 113,769 -0.02(-0.43%)
Oct 11, 2002 5.460 5.518 5.364 5.437 22,624,420 -0.04(-0.77%)
Oct 10, 2002 5.472 5.572 5.441 5.479 235,833 +0.00(+0.00%)
Oct 09, 2002 5.564 5.626 5.460 5.479 189,184 -0.07(-1.25%)
Oct 08, 2002 5.614 5.661 5.483 5.549 173,894 -0.05(-0.83%)
Oct 07, 2002 5.607 5.645 5.564 5.595 125,432 -0.00(-0.07%)
Oct 04, 2002 5.649 5.657 5.595 5.599 135,280 -0.03(-0.48%)
Oct 03, 2002 5.591 5.626 5.549 5.626 110,141 +0.07(+1.32%)
Oct 02, 2002 5.576 5.595 5.537 5.553 146,682 +0.02(+0.28%)
Oct 01, 2002 5.595 5.595 5.452 5.537 219,506 -0.02(-0.28%)
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%)
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.