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

BlackRock Core Bond Trust (NY: BHK )

10.58 -0.06 (-0.56%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 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 (%)
Dec 31, 2002 5.267 5.333 5.267 5.306 264,340 +0.08(+1.48%)
Dec 30, 2002 5.225 5.298 5.225 5.228 175,708 -0.03(-0.51%)
Dec 27, 2002 5.244 5.286 5.209 5.255 96,147 +0.01(+0.22%)
Dec 26, 2002 5.194 5.244 5.194 5.244 84,744 +0.05(+0.89%)
Dec 24, 2002 5.186 5.225 5.186 5.198 69,713 -0.01(-0.22%)
Dec 23, 2002 5.190 5.225 5.174 5.209 207,325 +0.02(+0.37%)
Dec 20, 2002 5.186 5.225 5.163 5.190 313,839 +0.00(+0.00%)
Dec 19, 2002 5.201 5.205 5.155 5.190 284,295 -0.01(-0.22%)
Dec 18, 2002 5.174 5.205 5.171 5.201 289,478 +0.01(+0.15%)
Dec 17, 2002 5.178 5.221 5.171 5.194 283,777 -0.00(-0.07%)
Dec 16, 2002 5.248 5.252 5.178 5.198 213,286 -0.02(-0.44%)
Dec 13, 2002 5.225 5.259 5.190 5.221 118,693 +0.00(+0.00%)
Dec 12, 2002 5.151 5.236 5.151 5.221 211,213 -0.02(-0.37%)
Dec 11, 2002 5.209 5.240 5.171 5.240 201,624 +0.03(+0.67%)
Dec 10, 2002 5.198 5.209 5.155 5.205 214,063 -0.00(-0.07%)
Dec 09, 2002 5.236 5.248 5.171 5.209 177,781 -0.01(-0.22%)
Dec 06, 2002 5.228 5.240 5.167 5.221 134,243 +0.00(+0.07%)
Dec 05, 2002 5.228 5.228 5.178 5.217 180,373 -0.01(-0.22%)
Dec 04, 2002 5.201 5.248 5.171 5.228 237,128 -0.00(-0.07%)
Dec 03, 2002 5.244 5.267 5.182 5.232 145,128 +0.00(+0.00%)
Dec 02, 2002 5.275 5.275 5.136 5.232 539,306 -0.01(-0.22%)
Nov 29, 2002 5.310 5.310 5.213 5.244 94,074 -0.02(-0.37%)
Nov 27, 2002 5.290 5.298 5.225 5.263 107,291 +0.00(+0.07%)
Nov 26, 2002 5.275 5.302 5.255 5.259 107,031 -0.02(-0.29%)
Nov 25, 2002 5.325 5.325 5.248 5.275 176,486 -0.01(-0.22%)
Nov 22, 2002 5.263 5.313 5.248 5.286 83,707 -0.02(-0.29%)
Nov 21, 2002 5.333 5.333 5.286 5.302 230,649 -0.02(-0.43%)
Nov 20, 2002 5.259 5.325 5.232 5.325 151,347 +0.03(+0.58%)
Nov 19, 2002 5.228 5.310 5.221 5.294 128,023 +0.04(+0.81%)
Nov 18, 2002 5.294 5.325 5.217 5.252 149,792 -0.04(-0.80%)
Nov 15, 2002 5.267 5.306 5.217 5.294 132,429 +0.02(+0.37%)
Nov 14, 2002 5.283 5.325 5.252 5.275 90,186 -0.01(-0.22%)
Nov 13, 2002 5.286 5.344 5.279 5.286 112,215 -0.05(-0.87%)
Nov 12, 2002 5.302 5.337 5.263 5.333 136,057 +0.05(+0.88%)
Nov 11, 2002 5.313 5.340 5.232 5.286 156,012 -0.05(-1.01%)
Nov 08, 2002 5.271 5.348 5.271 5.340 65,825 +0.07(+1.39%)
Nov 07, 2002 5.364 5.364 5.248 5.267 126,468 -0.04(-0.80%)
Nov 06, 2002 5.333 5.371 5.279 5.310 94,333 -0.04(-0.79%)
Nov 05, 2002 5.306 5.383 5.240 5.352 100,034 +0.07(+1.24%)
Nov 04, 2002 5.394 5.402 5.232 5.286 167,933 -0.11(-2.00%)
Nov 01, 2002 5.329 5.394 5.286 5.394 137,094 +0.06(+1.16%)
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%)
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.