Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.64 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2002 5.362 5.362 5.288 5.304 148,028 +0.04(+0.73%)
May 28, 2002 5.358 5.362 5.250 5.265 206,877 -0.04(-0.80%)
May 27, 2002 5.285 5.339 5.238 5.308 85,291 +0.00(+0.00%)
May 24, 2002 5.285 5.339 5.238 5.308 85,291 +0.08(+1.55%)
May 23, 2002 5.261 5.300 5.215 5.227 107,845 -0.06(-1.09%)
May 22, 2002 5.234 5.296 5.207 5.285 162,287 +0.02(+0.44%)
May 21, 2002 5.308 5.319 5.211 5.261 129,103 -0.02(-0.44%)
May 20, 2002 5.292 5.335 5.215 5.285 108,364 +0.01(+0.22%)
May 17, 2002 5.227 5.319 5.219 5.273 138,177 +0.01(+0.15%)
May 16, 2002 5.273 5.358 5.227 5.265 83,995 -0.03(-0.66%)
May 15, 2002 5.308 5.323 5.250 5.300 90,735 +0.03(+0.59%)
May 14, 2002 5.350 5.350 5.246 5.269 130,140 -0.06(-1.09%)
May 13, 2002 5.323 5.369 5.250 5.327 192,878 -0.03(-0.65%)
May 10, 2002 5.400 5.427 5.342 5.362 121,585 +0.00(+0.00%)
May 09, 2002 5.366 5.389 5.323 5.362 85,810 +0.05(+1.02%)
May 08, 2002 5.319 5.381 5.265 5.308 110,956 +0.02(+0.29%)
May 07, 2002 5.323 5.323 5.246 5.292 131,955 +0.03(+0.51%)
May 06, 2002 5.497 5.516 5.265 5.265 162,287 -0.17(-3.19%)
May 03, 2002 5.470 5.470 5.435 5.439 78,810 +0.07(+1.22%)
May 02, 2002 5.420 5.454 5.373 5.373 79,847 +0.01(+0.22%)
May 01, 2002 5.400 5.485 5.342 5.362 154,250 -0.02(-0.43%)
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%)
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.