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 (%)
Mar 29, 2002 5.167 5.167 5.070 5.117 154,696 +0.00(+0.00%)
Mar 28, 2002 5.167 5.167 5.070 5.117 154,696 +0.01(+0.15%)
Mar 27, 2002 5.089 5.190 5.089 5.109 195,364 +0.06(+1.15%)
Mar 26, 2002 5.124 5.167 5.051 5.051 171,684 -0.10(-1.89%)
Mar 25, 2002 5.148 5.202 5.109 5.148 206,947 -0.02(-0.38%)
Mar 22, 2002 5.171 5.206 5.101 5.167 227,282 +0.02(+0.30%)
Mar 21, 2002 5.167 5.241 5.128 5.152 184,811 -0.06(-1.19%)
Mar 20, 2002 5.280 5.280 5.140 5.214 161,645 -0.10(-1.97%)
Mar 19, 2002 5.381 5.381 5.210 5.319 110,681 -0.04(-0.80%)
Mar 18, 2002 5.420 5.439 5.307 5.361 140,796 -0.06(-1.08%)
Mar 15, 2002 5.322 5.439 5.322 5.420 71,556 +0.10(+1.82%)
Mar 14, 2002 5.342 5.392 5.303 5.322 71,556 -0.04(-0.72%)
Mar 13, 2002 5.322 5.369 5.229 5.361 123,550 +0.02(+0.36%)
Mar 12, 2002 5.354 5.392 5.249 5.342 119,175 -0.01(-0.22%)
Mar 11, 2002 5.284 5.447 5.284 5.354 105,018 +0.07(+1.32%)
Mar 08, 2002 5.307 5.357 5.284 5.284 104,503 -0.06(-1.16%)
Mar 07, 2002 5.412 5.458 5.346 5.346 115,314 -0.09(-1.57%)
Mar 06, 2002 5.451 5.490 5.365 5.431 118,402 +0.00(+0.00%)
Mar 05, 2002 5.435 5.458 5.365 5.431 81,080 +0.02(+0.43%)
Mar 04, 2002 5.400 5.439 5.338 5.408 83,654 -0.03(-0.57%)
Mar 01, 2002 5.361 5.439 5.361 5.439 125,095 +0.12(+2.19%)
Feb 28, 2002 5.338 5.389 5.253 5.322 112,740 +0.02(+0.37%)
Feb 27, 2002 5.229 5.326 5.190 5.303 177,089 +0.10(+1.87%)
Feb 26, 2002 5.338 5.338 5.109 5.206 240,409 -0.12(-2.19%)
Feb 25, 2002 5.365 5.381 5.225 5.322 196,651 +0.02(+0.29%)
Feb 22, 2002 5.377 5.416 5.288 5.307 146,459 -0.05(-1.01%)
Feb 21, 2002 5.342 5.377 5.284 5.361 85,713 +0.04(+0.73%)
Feb 20, 2002 5.361 5.420 5.264 5.322 140,796 -0.02(-0.36%)
Feb 19, 2002 5.284 5.357 5.249 5.342 120,976 +0.04(+0.81%)
Feb 18, 2002 5.253 5.354 5.225 5.299 193,305 +0.00(+0.00%)
Feb 15, 2002 5.253 5.354 5.225 5.299 193,305 +0.05(+0.89%)
Feb 14, 2002 5.303 5.322 5.093 5.253 457,395 -0.07(-1.39%)
Feb 13, 2002 5.381 5.408 5.229 5.326 282,365 -0.05(-1.01%)
Feb 12, 2002 5.493 5.517 5.365 5.381 198,453 -0.11(-2.05%)
Feb 11, 2002 5.486 5.493 5.439 5.493 70,269 +0.03(+0.64%)
Feb 08, 2002 5.470 5.556 5.420 5.458 141,053 -0.07(-1.20%)
Feb 07, 2002 5.556 5.556 5.482 5.525 80,822 -0.01(-0.14%)
Feb 06, 2002 5.497 5.575 5.482 5.532 151,349 -0.00(-0.07%)
Feb 05, 2002 5.552 5.575 5.462 5.536 138,222 +0.04(+0.78%)
Feb 04, 2002 5.497 5.575 5.486 5.493 119,689 -0.06(-1.12%)
Feb 01, 2002 5.563 5.579 5.513 5.556 61,775 +0.04(+0.70%)
Jan 31, 2002 5.594 5.594 5.497 5.517 89,831 -0.03(-0.63%)
Jan 30, 2002 5.536 5.591 5.443 5.552 166,793 +0.03(+0.63%)
Jan 29, 2002 5.594 5.594 5.486 5.517 70,784 -0.04(-0.70%)
Jan 28, 2002 5.692 5.692 5.517 5.556 197,166 -0.10(-1.72%)
Jan 25, 2002 5.556 5.653 5.458 5.653 164,734 +0.12(+2.11%)
Jan 24, 2002 5.730 5.750 5.536 5.536 87,772 -0.17(-2.93%)
Jan 23, 2002 5.672 5.730 5.649 5.703 67,953 +0.01(+0.20%)
Jan 22, 2002 5.793 5.796 5.653 5.692 88,030 -0.12(-2.01%)
Jan 21, 2002 5.808 5.816 5.777 5.808 139,509 +0.00(+0.00%)
Jan 18, 2002 5.808 5.816 5.777 5.808 139,509 +0.02(+0.34%)
Jan 17, 2002 5.789 5.808 5.750 5.789 178,891 +0.00(+0.00%)
Jan 16, 2002 5.808 5.808 5.789 5.789 193,820 +0.00(+0.00%)
Jan 15, 2002 5.800 5.816 5.789 5.789 117,373 -0.03(-0.60%)
Jan 14, 2002 5.789 5.824 5.769 5.824 91,633 -0.00(-0.07%)
Jan 11, 2002 5.789 5.828 5.789 5.828 107,592 +0.03(+0.54%)
Jan 10, 2002 5.750 5.796 5.750 5.796 89,831 +0.05(+0.81%)
Jan 09, 2002 5.769 5.789 5.750 5.750 115,829 -0.08(-1.33%)
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.