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

BlackRock Core Bond Trust (NY: BHK )

10.56 +0.16 (+1.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 5.364 5.364 5.290 5.306 147,978 +0.04(+0.73%)
May 28, 2002 5.360 5.364 5.252 5.267 206,807 -0.04(-0.80%)
May 27, 2002 5.286 5.340 5.240 5.310 85,262 +0.00(+0.00%)
May 24, 2002 5.286 5.340 5.240 5.310 85,262 +0.08(+1.55%)
May 23, 2002 5.263 5.302 5.217 5.228 107,809 -0.06(-1.09%)
May 22, 2002 5.236 5.298 5.209 5.286 162,232 +0.02(+0.44%)
May 21, 2002 5.310 5.321 5.213 5.263 129,060 -0.02(-0.44%)
May 20, 2002 5.294 5.337 5.217 5.286 108,327 +0.01(+0.22%)
May 17, 2002 5.228 5.321 5.221 5.275 138,130 +0.01(+0.15%)
May 16, 2002 5.275 5.360 5.228 5.267 83,966 -0.03(-0.66%)
May 15, 2002 5.310 5.325 5.252 5.302 90,705 +0.03(+0.59%)
May 14, 2002 5.352 5.352 5.248 5.271 130,096 -0.06(-1.09%)
May 13, 2002 5.325 5.371 5.252 5.329 192,812 -0.03(-0.65%)
May 10, 2002 5.402 5.429 5.344 5.364 121,544 +0.00(+0.00%)
May 09, 2002 5.367 5.391 5.325 5.364 85,781 +0.05(+1.02%)
May 08, 2002 5.321 5.383 5.267 5.310 110,919 +0.02(+0.29%)
May 07, 2002 5.325 5.325 5.248 5.294 131,910 +0.03(+0.51%)
May 06, 2002 5.499 5.518 5.267 5.267 162,232 -0.17(-3.19%)
May 03, 2002 5.472 5.472 5.437 5.441 78,783 +0.07(+1.22%)
May 02, 2002 5.421 5.456 5.375 5.375 79,820 +0.01(+0.22%)
May 01, 2002 5.402 5.487 5.344 5.364 154,198 -0.02(-0.43%)
Apr 30, 2002 5.402 5.402 5.286 5.387 1,269,870 +0.05(+0.87%)
Apr 29, 2002 5.248 5.383 5.228 5.340 138,389 +0.05(+0.87%)
Apr 26, 2002 5.360 5.360 5.228 5.294 70,231 -0.03(-0.51%)
Apr 25, 2002 5.283 5.329 5.248 5.321 151,088 +0.04(+0.73%)
Apr 24, 2002 5.410 5.410 5.209 5.283 211,472 -0.12(-2.21%)
Apr 23, 2002 5.190 5.402 5.151 5.402 214,841 +0.21(+4.01%)
Apr 22, 2002 5.159 5.205 5.155 5.194 78,006 +0.03(+0.60%)
Apr 19, 2002 5.198 5.209 5.132 5.163 200,587 -0.01(-0.15%)
Apr 18, 2002 5.228 5.228 5.117 5.171 154,198 -0.06(-1.11%)
Apr 17, 2002 5.163 5.310 5.163 5.228 123,099 +0.06(+1.12%)
Apr 16, 2002 5.190 5.286 5.155 5.171 138,908 +0.00(+0.00%)
Apr 15, 2002 5.171 5.201 5.117 5.171 116,879 -0.02(-0.37%)
Apr 12, 2002 5.198 5.209 5.132 5.190 123,877 +0.05(+0.98%)
Apr 11, 2002 5.286 5.325 5.140 5.140 138,130 -0.07(-1.33%)
Apr 10, 2002 5.325 5.325 5.155 5.209 179,336 -0.12(-2.24%)
Apr 09, 2002 5.194 5.329 5.159 5.329 111,178 +0.16(+3.06%)
Apr 08, 2002 5.151 5.205 5.151 5.171 126,987 -0.00(-0.07%)
Apr 05, 2002 5.205 5.225 5.140 5.174 171,302 +0.02(+0.45%)
Apr 04, 2002 5.194 5.205 5.124 5.151 174,412 -0.02(-0.37%)
Apr 03, 2002 5.167 5.225 5.078 5.171 234,278 +0.00(+0.07%)
Apr 02, 2002 5.159 5.167 5.074 5.167 122,322 +0.00(+0.07%)
Apr 01, 2002 5.105 5.163 5.055 5.163 139,685 +0.08(+1.59%)
Mar 29, 2002 5.132 5.132 5.036 5.082 155,753 +0.00(+0.00%)
Mar 28, 2002 5.132 5.132 5.036 5.082 155,753 +0.01(+0.15%)
Mar 27, 2002 5.055 5.155 5.055 5.074 196,700 +0.06(+1.15%)
Mar 26, 2002 5.090 5.132 5.016 5.016 172,857 -0.10(-1.89%)
Mar 25, 2002 5.113 5.167 5.074 5.113 208,362 -0.02(-0.38%)
Mar 22, 2002 5.136 5.171 5.066 5.132 228,835 +0.02(+0.30%)
Mar 21, 2002 5.132 5.205 5.093 5.117 186,074 -0.06(-1.19%)
Mar 20, 2002 5.244 5.244 5.105 5.178 162,750 -0.10(-1.97%)
Mar 19, 2002 5.344 5.344 5.174 5.283 111,437 -0.04(-0.80%)
Mar 18, 2002 5.383 5.402 5.271 5.325 141,758 -0.06(-1.08%)
Mar 15, 2002 5.286 5.402 5.286 5.383 72,045 +0.10(+1.82%)
Mar 14, 2002 5.306 5.356 5.267 5.286 72,045 -0.04(-0.72%)
Mar 13, 2002 5.286 5.333 5.194 5.325 124,395 +0.02(+0.36%)
Mar 12, 2002 5.317 5.356 5.213 5.306 119,989 -0.01(-0.22%)
Mar 11, 2002 5.248 5.410 5.248 5.317 105,736 +0.07(+1.32%)
Mar 08, 2002 5.271 5.321 5.248 5.248 105,217 -0.06(-1.16%)
Mar 07, 2002 5.375 5.421 5.310 5.310 116,102 -0.08(-1.57%)
Mar 06, 2002 5.414 5.452 5.329 5.394 119,212 +0.00(+0.00%)
Mar 05, 2002 5.398 5.421 5.329 5.394 81,634 +0.02(+0.43%)
Mar 04, 2002 5.364 5.402 5.302 5.371 84,226 -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.