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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 5.247 5.266 5.188 5.208 138,690 +0.01(+0.15%)
Jun 27, 2002 5.204 5.219 5.111 5.200 233,895 -0.05(-0.89%)
Jun 26, 2002 5.297 5.344 5.192 5.247 184,234 -0.03(-0.52%)
Jun 25, 2002 5.363 5.363 5.266 5.274 223,088 -0.13(-2.37%)
Jun 21, 2002 5.421 5.421 5.352 5.402 463,159 -0.02(-0.36%)
Jun 20, 2002 5.398 5.429 5.352 5.421 78,994 +0.05(+0.87%)
Jun 19, 2002 5.437 5.441 5.363 5.375 132,257 -0.05(-0.93%)
Jun 18, 2002 5.421 5.449 5.383 5.425 123,251 +0.04(+0.79%)
Jun 17, 2002 5.499 5.499 5.363 5.383 151,813 -0.10(-1.77%)
Jun 14, 2002 5.441 5.484 5.421 5.480 61,497 +0.06(+1.15%)
Jun 12, 2002 5.453 5.460 5.402 5.418 137,146 -0.08(-1.41%)
Jun 11, 2002 5.507 5.519 5.449 5.495 118,362 +0.02(+0.35%)
Jun 10, 2002 5.468 5.503 5.441 5.476 186,292 +0.05(+0.93%)
Jun 07, 2002 5.410 5.445 5.406 5.425 128,912 +0.02(+0.29%)
Jun 06, 2002 5.363 5.421 5.336 5.410 135,860 +0.06(+1.16%)
Jun 05, 2002 5.375 5.383 5.324 5.348 135,345 +0.00(+0.07%)
May 31, 2002 5.402 5.402 5.328 5.344 146,924 +0.04(+0.73%)
May 28, 2002 5.398 5.402 5.289 5.305 205,333 -0.04(-0.80%)
May 27, 2002 5.324 5.379 5.278 5.348 84,655 +0.00(+0.00%)
May 24, 2002 5.324 5.379 5.278 5.348 84,655 +0.08(+1.55%)
May 23, 2002 5.301 5.340 5.254 5.266 107,041 -0.06(-1.09%)
May 22, 2002 5.274 5.336 5.247 5.324 161,076 +0.02(+0.44%)
May 21, 2002 5.348 5.359 5.250 5.301 128,140 -0.02(-0.44%)
May 20, 2002 5.332 5.375 5.254 5.324 107,555 +0.01(+0.22%)
May 17, 2002 5.266 5.359 5.258 5.313 137,146 +0.01(+0.15%)
May 16, 2002 5.313 5.398 5.266 5.305 83,368 -0.03(-0.66%)
May 15, 2002 5.348 5.363 5.289 5.340 90,058 +0.03(+0.59%)
May 14, 2002 5.390 5.390 5.285 5.309 129,169 -0.06(-1.09%)
May 13, 2002 5.363 5.410 5.289 5.367 191,439 -0.03(-0.65%)
May 10, 2002 5.441 5.468 5.383 5.402 120,678 +0.00(+0.00%)
May 09, 2002 5.406 5.429 5.363 5.402 85,169 +0.05(+1.02%)
May 08, 2002 5.359 5.421 5.305 5.348 110,128 +0.02(+0.29%)
May 07, 2002 5.363 5.363 5.285 5.332 130,971 +0.03(+0.51%)
May 06, 2002 5.538 5.557 5.305 5.305 161,076 -0.17(-3.19%)
May 03, 2002 5.511 5.511 5.476 5.480 78,222 +0.07(+1.22%)
May 02, 2002 5.460 5.495 5.414 5.414 79,251 +0.01(+0.22%)
May 01, 2002 5.441 5.526 5.383 5.402 153,099 -0.02(-0.43%)
Apr 30, 2002 5.441 5.441 5.324 5.425 1,260,822 +0.05(+0.87%)
Apr 29, 2002 5.285 5.421 5.266 5.379 137,403 +0.05(+0.87%)
Apr 26, 2002 5.398 5.398 5.266 5.332 69,731 -0.03(-0.51%)
Apr 25, 2002 5.320 5.367 5.285 5.359 150,012 +0.04(+0.73%)
Apr 24, 2002 5.449 5.449 5.247 5.320 209,965 -0.12(-2.21%)
Apr 23, 2002 5.227 5.441 5.188 5.441 213,310 +0.21(+4.01%)
Apr 22, 2002 5.196 5.243 5.192 5.231 77,450 +0.03(+0.60%)
Apr 19, 2002 5.235 5.247 5.169 5.200 199,158 -0.01(-0.15%)
Apr 18, 2002 5.266 5.266 5.153 5.208 153,099 -0.06(-1.11%)
Apr 17, 2002 5.200 5.348 5.200 5.266 122,222 +0.06(+1.12%)
Apr 16, 2002 5.227 5.324 5.192 5.208 137,918 +0.00(+0.00%)
Apr 15, 2002 5.208 5.239 5.153 5.208 116,047 -0.02(-0.37%)
Apr 12, 2002 5.235 5.247 5.169 5.227 122,994 +0.05(+0.98%)
Apr 11, 2002 5.324 5.363 5.177 5.177 137,146 -0.07(-1.33%)
Apr 10, 2002 5.363 5.363 5.192 5.247 178,058 -0.12(-2.24%)
Apr 09, 2002 5.231 5.367 5.196 5.367 110,386 +0.16(+3.06%)
Apr 08, 2002 5.188 5.243 5.188 5.208 126,082 -0.00(-0.07%)
Apr 05, 2002 5.243 5.262 5.177 5.212 170,082 +0.02(+0.45%)
Apr 04, 2002 5.231 5.243 5.161 5.188 173,170 -0.02(-0.37%)
Apr 03, 2002 5.204 5.262 5.114 5.208 232,608 +0.00(+0.07%)
Apr 02, 2002 5.196 5.204 5.111 5.204 121,450 +0.00(+0.07%)
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.