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

BlackRock Core Bond Trust (NY: BHK )

10.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jan 31, 2014 6.478 6.508 6.468 6.488 254,231 -0.01(-0.15%)
Jan 30, 2014 6.503 6.518 6.473 6.498 133,984 +0.00(+0.08%)
Jan 29, 2014 6.498 6.498 6.478 6.493 144,882 -0.01(-0.23%)
Jan 28, 2014 6.498 6.513 6.463 6.508 160,950 -0.02(-0.30%)
Jan 27, 2014 6.547 6.550 6.508 6.527 85,438 -0.04(-0.61%)
Jan 24, 2014 6.602 6.612 6.544 6.567 118,431 -0.05(-0.75%)
Jan 23, 2014 6.587 6.617 6.567 6.617 183,953 +0.06(+0.91%)
Jan 22, 2014 6.522 6.567 6.503 6.557 211,505 +0.05(+0.76%)
Jan 21, 2014 6.493 6.518 6.468 6.508 156,337 +0.02(+0.31%)
Jan 17, 2014 6.443 6.488 6.488 6.488 93,937 +0.02(+0.38%)
Jan 16, 2014 6.488 6.493 6.453 6.463 123,799 -0.04(-0.61%)
Jan 15, 2014 6.532 6.527 6.472 6.503 163,126 -0.03(-0.46%)
Jan 14, 2014 6.562 6.562 6.503 6.532 151,663 -0.02(-0.38%)
Jan 13, 2014 6.557 6.592 6.552 6.557 130,836 -0.02(-0.30%)
Jan 10, 2014 6.488 6.577 6.488 6.577 153,107 +0.08(+1.30%)
Jan 09, 2014 6.503 6.527 6.478 6.493 160,105 -0.02(-0.31%)
Jan 08, 2014 6.513 6.522 6.458 6.513 145,155 +0.01(+0.15%)
Jan 07, 2014 6.448 6.513 6.443 6.503 98,629 +0.07(+1.16%)
Jan 06, 2014 6.438 6.482 6.428 6.428 91,744 -0.02(-0.31%)
Jan 03, 2014 6.458 6.473 6.423 6.448 121,168 -0.01(-0.15%)
Jan 02, 2014 6.398 6.458 6.398 6.458 189,905 +0.05(+0.85%)
Dec 31, 2013 6.463 6.403 6.403 6.403 229,713 -0.08(-1.30%)
Dec 30, 2013 6.488 6.497 6.463 6.488 119,366 +0.00(+0.08%)
Dec 27, 2013 6.448 6.503 6.368 6.483 143,757 +0.01(+0.20%)
Dec 26, 2013 6.450 6.515 6.435 6.470 351,663 +0.03(+0.54%)
Dec 24, 2013 6.426 6.500 6.426 6.435 109,562 -0.01(-0.23%)
Dec 23, 2013 6.307 6.470 6.307 6.450 230,390 +0.14(+2.19%)
Dec 20, 2013 6.292 6.312 6.277 6.312 184,219 +0.04(+0.63%)
Dec 19, 2013 6.248 6.277 6.243 6.272 236,860 +0.00(+0.00%)
Dec 18, 2013 6.253 6.272 6.243 6.272 246,326 +0.01(+0.16%)
Dec 17, 2013 6.248 6.282 6.238 6.262 224,302 +0.00(+0.08%)
Dec 16, 2013 6.258 6.272 6.248 6.258 176,361 +0.00(+0.00%)
Dec 13, 2013 6.228 6.258 6.228 6.258 276,872 +0.00(+0.08%)
Dec 12, 2013 6.233 6.258 6.233 6.253 172,327 +0.01(+0.16%)
Dec 11, 2013 6.272 6.272 6.238 6.243 246,337 -0.00(-0.04%)
Dec 10, 2013 6.230 6.245 6.218 6.245 117,324 +0.02(+0.39%)
Dec 09, 2013 6.235 6.255 6.211 6.220 289,649 -0.01(-0.24%)
Dec 06, 2013 6.191 6.235 6.181 6.235 193,724 +0.04(+0.71%)
Dec 05, 2013 6.181 6.191 6.176 6.191 179,969 +0.00(+0.00%)
Dec 04, 2013 6.186 6.215 6.186 6.191 156,255 -0.02(-0.40%)
Dec 03, 2013 6.215 6.284 6.201 6.215 279,152 -0.02(-0.39%)
Dec 02, 2013 6.235 6.255 6.235 6.240 191,263 -0.00(-0.08%)
Nov 29, 2013 6.215 6.265 6.215 6.245 59,191 +0.01(+0.16%)
Nov 27, 2013 6.181 6.240 6.181 6.235 171,684 +0.04(+0.63%)
Nov 26, 2013 6.181 6.230 6.161 6.196 179,951 +0.00(+0.08%)
Nov 25, 2013 6.211 6.235 6.191 6.191 151,484 -0.01(-0.24%)
Nov 22, 2013 6.230 6.250 6.196 6.206 175,166 -0.01(-0.16%)
Nov 21, 2013 6.235 6.235 6.201 6.215 133,128 -0.02(-0.32%)
Nov 20, 2013 6.289 6.289 6.225 6.235 228,960 -0.04(-0.67%)
Nov 19, 2013 6.255 6.284 6.245 6.277 129,373 +0.02(+0.36%)
Nov 18, 2013 6.274 6.279 6.255 6.255 117,743 -0.02(-0.31%)
Nov 15, 2013 6.265 6.284 6.235 6.274 152,410 +0.01(+0.24%)
Nov 14, 2013 6.274 6.294 6.255 6.260 151,205 -0.04(-0.58%)
Nov 12, 2013 6.267 6.296 6.264 6.296 116,597 +0.02(+0.31%)
Nov 11, 2013 6.262 6.296 6.262 6.277 105,726 -0.00(-0.08%)
Nov 08, 2013 6.272 6.286 6.238 6.282 215,297 -0.01(-0.23%)
Nov 07, 2013 6.306 6.326 6.291 6.296 126,290 -0.03(-0.54%)
Nov 06, 2013 6.404 6.404 6.330 6.330 188,820 -0.07(-1.03%)
Nov 05, 2013 6.394 6.404 6.355 6.396 154,622 -0.01(-0.19%)
Nov 04, 2013 6.399 6.453 6.394 6.409 181,406 +0.00(+0.08%)
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.