Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

11.91 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2002 4.667 4.667 4.603 4.616 170,078 +0.03(+0.73%)
May 28, 2002 4.663 4.667 4.569 4.583 237,692 -0.04(-0.80%)
May 27, 2002 4.599 4.646 4.559 4.620 97,996 +0.00(+0.00%)
May 24, 2002 4.599 4.646 4.559 4.620 97,996 +0.07(+1.55%)
May 23, 2002 4.579 4.613 4.539 4.549 123,909 -0.05(-1.09%)
May 22, 2002 4.556 4.610 4.532 4.599 186,460 +0.02(+0.44%)
May 21, 2002 4.620 4.630 4.536 4.579 148,334 -0.02(-0.44%)
May 20, 2002 4.606 4.643 4.539 4.599 124,505 +0.01(+0.22%)
May 17, 2002 4.549 4.630 4.542 4.589 158,759 +0.01(+0.15%)
May 16, 2002 4.589 4.663 4.549 4.583 96,506 -0.03(-0.66%)
May 15, 2002 4.620 4.633 4.569 4.613 104,251 +0.03(+0.59%)
May 14, 2002 4.657 4.657 4.566 4.586 149,525 -0.05(-1.09%)
May 13, 2002 4.633 4.673 4.569 4.636 221,608 -0.03(-0.65%)
May 10, 2002 4.700 4.724 4.650 4.667 139,696 +0.00(+0.00%)
May 09, 2002 4.670 4.690 4.633 4.667 98,591 +0.05(+1.02%)
May 08, 2002 4.630 4.683 4.583 4.620 127,484 +0.01(+0.29%)
May 07, 2002 4.633 4.633 4.566 4.606 151,610 +0.02(+0.51%)
May 06, 2002 4.784 4.801 4.583 4.583 186,460 -0.15(-3.19%)
May 03, 2002 4.761 4.761 4.730 4.734 90,549 +0.06(+1.22%)
May 02, 2002 4.717 4.747 4.677 4.677 91,740 +0.01(+0.22%)
May 01, 2002 4.700 4.774 4.650 4.667 177,226 -0.02(-0.43%)
Apr 30, 2002 4.700 4.700 4.599 4.687 1,459,515 +0.04(+0.87%)
Apr 29, 2002 4.566 4.683 4.549 4.646 159,057 +0.04(+0.87%)
Apr 26, 2002 4.663 4.663 4.549 4.606 80,720 -0.02(-0.51%)
Apr 25, 2002 4.596 4.636 4.566 4.630 173,652 +0.03(+0.73%)
Apr 24, 2002 4.707 4.707 4.532 4.596 243,054 -0.10(-2.21%)
Apr 23, 2002 4.516 4.700 4.482 4.700 246,926 +0.18(+4.01%)
Apr 22, 2002 4.489 4.529 4.485 4.519 89,655 +0.03(+0.60%)
Apr 19, 2002 4.522 4.532 4.465 4.492 230,543 -0.01(-0.15%)
Apr 18, 2002 4.549 4.549 4.452 4.499 177,226 -0.05(-1.11%)
Apr 17, 2002 4.492 4.620 4.492 4.549 141,483 +0.05(+1.12%)
Apr 16, 2002 4.516 4.599 4.485 4.499 159,653 +0.00(+0.00%)
Apr 15, 2002 4.499 4.526 4.452 4.499 134,335 -0.02(-0.37%)
Apr 12, 2002 4.522 4.532 4.465 4.516 142,377 +0.04(+0.98%)
Apr 11, 2002 4.599 4.633 4.472 4.472 158,759 -0.06(-1.33%)
Apr 10, 2002 4.633 4.633 4.485 4.532 206,119 -0.10(-2.24%)
Apr 09, 2002 4.519 4.636 4.489 4.636 127,782 +0.14(+3.06%)
Apr 08, 2002 4.482 4.529 4.482 4.499 145,951 -0.00(-0.07%)
Apr 05, 2002 4.529 4.546 4.472 4.502 196,885 +0.02(+0.45%)
Apr 04, 2002 4.519 4.529 4.458 4.482 200,459 -0.02(-0.37%)
Apr 03, 2002 4.495 4.546 4.418 4.499 269,265 +0.00(+0.07%)
Apr 02, 2002 4.489 4.495 4.415 4.495 140,590 +0.00(+0.07%)
Apr 01, 2002 4.442 4.492 4.398 4.492 160,546 +0.07(+1.59%)
Mar 29, 2002 4.465 4.465 4.381 4.422 179,014 +0.00(+0.00%)
Mar 28, 2002 4.465 4.465 4.381 4.422 179,014 +0.01(+0.15%)
Mar 27, 2002 4.398 4.485 4.398 4.415 226,075 +0.05(+1.15%)
Mar 26, 2002 4.428 4.465 4.364 4.364 198,672 -0.08(-1.89%)
Mar 25, 2002 4.448 4.495 4.415 4.448 239,479 -0.02(-0.38%)
Mar 22, 2002 4.469 4.499 4.408 4.465 263,010 +0.01(+0.30%)
Mar 21, 2002 4.465 4.529 4.432 4.452 213,863 -0.05(-1.19%)
Mar 20, 2002 4.563 4.563 4.442 4.505 187,056 -0.09(-1.97%)
Mar 19, 2002 4.650 4.650 4.502 4.596 128,079 -0.04(-0.80%)
Mar 18, 2002 4.683 4.700 4.586 4.633 162,929 -0.05(-1.08%)
Mar 15, 2002 4.599 4.700 4.599 4.683 82,805 +0.08(+1.82%)
Mar 14, 2002 4.616 4.660 4.583 4.599 82,805 -0.03(-0.72%)
Mar 13, 2002 4.599 4.640 4.519 4.633 142,972 +0.02(+0.36%)
Mar 12, 2002 4.626 4.660 4.536 4.616 137,909 -0.01(-0.22%)
Mar 11, 2002 4.566 4.707 4.566 4.626 121,527 +0.06(+1.32%)
Mar 08, 2002 4.586 4.630 4.566 4.566 120,931 -0.05(-1.16%)
Mar 07, 2002 4.677 4.717 4.620 4.620 133,441 -0.07(-1.57%)
Mar 06, 2002 4.710 4.744 4.636 4.693 137,015 +0.00(+0.00%)
Mar 05, 2002 4.697 4.717 4.636 4.693 93,826 +0.02(+0.43%)
Mar 04, 2002 4.667 4.700 4.613 4.673 96,804 -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.