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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2002 5.400 5.400 5.285 5.385 1,270,300 +0.05(+0.87%)
Apr 29, 2002 5.246 5.381 5.227 5.339 138,436 +0.05(+0.87%)
Apr 26, 2002 5.358 5.358 5.227 5.292 70,255 -0.03(-0.51%)
Apr 25, 2002 5.281 5.327 5.246 5.319 151,139 +0.04(+0.73%)
Apr 24, 2002 5.408 5.408 5.207 5.281 211,543 -0.12(-2.21%)
Apr 23, 2002 5.188 5.400 5.150 5.400 214,914 +0.21(+4.01%)
Apr 22, 2002 5.157 5.204 5.153 5.192 78,032 +0.03(+0.60%)
Apr 19, 2002 5.196 5.207 5.130 5.161 200,655 -0.01(-0.15%)
Apr 18, 2002 5.227 5.227 5.115 5.169 154,250 -0.06(-1.11%)
Apr 17, 2002 5.161 5.308 5.161 5.227 123,141 +0.06(+1.12%)
Apr 16, 2002 5.188 5.285 5.153 5.169 138,955 +0.00(+0.00%)
Apr 15, 2002 5.169 5.200 5.115 5.169 116,919 -0.02(-0.37%)
Apr 12, 2002 5.196 5.207 5.130 5.188 123,919 +0.05(+0.98%)
Apr 11, 2002 5.285 5.323 5.138 5.138 138,177 -0.07(-1.33%)
Apr 10, 2002 5.323 5.323 5.153 5.207 179,397 -0.12(-2.24%)
Apr 09, 2002 5.192 5.327 5.157 5.327 111,216 +0.16(+3.06%)
Apr 08, 2002 5.150 5.204 5.150 5.169 127,030 -0.00(-0.07%)
Apr 05, 2002 5.204 5.223 5.138 5.173 171,360 +0.02(+0.45%)
Apr 04, 2002 5.192 5.204 5.123 5.150 174,471 -0.02(-0.37%)
Apr 03, 2002 5.165 5.223 5.076 5.169 234,357 +0.00(+0.07%)
Apr 02, 2002 5.157 5.165 5.072 5.165 122,363 +0.00(+0.07%)
Apr 01, 2002 5.103 5.161 5.053 5.161 139,733 +0.08(+1.59%)
Mar 29, 2002 5.130 5.130 5.034 5.080 155,806 +0.00(+0.00%)
Mar 28, 2002 5.130 5.130 5.034 5.080 155,806 +0.01(+0.15%)
Mar 27, 2002 5.053 5.153 5.053 5.072 196,766 +0.06(+1.15%)
Mar 26, 2002 5.088 5.130 5.015 5.015 172,916 -0.10(-1.89%)
Mar 25, 2002 5.111 5.165 5.072 5.111 208,432 -0.02(-0.38%)
Mar 22, 2002 5.134 5.169 5.065 5.130 228,913 +0.02(+0.30%)
Mar 21, 2002 5.130 5.204 5.092 5.115 186,137 -0.06(-1.19%)
Mar 20, 2002 5.242 5.242 5.103 5.177 162,805 -0.10(-1.97%)
Mar 19, 2002 5.342 5.342 5.173 5.281 111,475 -0.04(-0.80%)
Mar 18, 2002 5.381 5.400 5.269 5.323 141,806 -0.06(-1.08%)
Mar 15, 2002 5.285 5.400 5.285 5.381 72,070 +0.10(+1.82%)
Mar 14, 2002 5.304 5.354 5.265 5.285 72,070 -0.04(-0.72%)
Mar 13, 2002 5.285 5.331 5.192 5.323 124,437 +0.02(+0.36%)
Mar 12, 2002 5.315 5.354 5.211 5.304 120,030 -0.01(-0.22%)
Mar 11, 2002 5.246 5.408 5.246 5.315 105,771 +0.07(+1.32%)
Mar 08, 2002 5.269 5.319 5.246 5.246 105,253 -0.06(-1.16%)
Mar 07, 2002 5.373 5.420 5.308 5.308 116,141 -0.08(-1.57%)
Mar 06, 2002 5.412 5.450 5.327 5.393 119,252 +0.00(+0.00%)
Mar 05, 2002 5.396 5.420 5.327 5.393 81,662 +0.02(+0.43%)
Mar 04, 2002 5.362 5.400 5.300 5.369 84,254 -0.03(-0.57%)
Mar 01, 2002 5.323 5.400 5.323 5.400 125,993 +0.12(+2.19%)
Feb 28, 2002 5.300 5.350 5.215 5.285 113,549 +0.02(+0.37%)
Feb 27, 2002 5.192 5.288 5.153 5.265 178,360 +0.10(+1.87%)
Feb 26, 2002 5.300 5.300 5.072 5.169 242,134 -0.12(-2.19%)
Feb 25, 2002 5.327 5.342 5.188 5.285 198,063 +0.02(+0.29%)
Feb 22, 2002 5.339 5.377 5.250 5.269 147,510 -0.05(-1.01%)
Feb 21, 2002 5.304 5.339 5.246 5.323 86,328 +0.04(+0.73%)
Feb 20, 2002 5.323 5.381 5.227 5.285 141,806 -0.02(-0.36%)
Feb 19, 2002 5.246 5.319 5.211 5.304 121,845 +0.04(+0.81%)
Feb 18, 2002 5.215 5.315 5.188 5.261 194,692 +0.00(+0.00%)
Feb 15, 2002 5.215 5.315 5.188 5.261 194,692 +0.05(+0.89%)
Feb 14, 2002 5.265 5.285 5.057 5.215 460,678 -0.07(-1.39%)
Feb 13, 2002 5.342 5.369 5.192 5.288 284,391 -0.05(-1.01%)
Feb 12, 2002 5.454 5.477 5.327 5.342 199,877 -0.11(-2.05%)
Feb 11, 2002 5.447 5.454 5.400 5.454 70,773 +0.03(+0.64%)
Feb 08, 2002 5.431 5.516 5.381 5.420 142,066 -0.07(-1.20%)
Feb 07, 2002 5.516 5.516 5.443 5.485 81,402 -0.01(-0.14%)
Feb 06, 2002 5.458 5.535 5.443 5.493 152,436 -0.00(-0.07%)
Feb 05, 2002 5.512 5.535 5.423 5.497 139,214 +0.04(+0.78%)
Feb 04, 2002 5.458 5.535 5.447 5.454 120,548 -0.06(-1.12%)
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.