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

BlackRock Core Bond Trust (NY: BHK )

10.71 -0.02 (-0.22%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 17, 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 6.476 6.505 6.466 6.486 254,317 -0.01(-0.15%)
Jan 30, 2014 6.500 6.515 6.471 6.495 134,029 +0.00(+0.08%)
Jan 29, 2014 6.495 6.495 6.476 6.490 144,931 -0.01(-0.23%)
Jan 28, 2014 6.495 6.510 6.461 6.505 161,004 -0.02(-0.30%)
Jan 27, 2014 6.545 6.548 6.505 6.525 85,467 -0.04(-0.61%)
Jan 24, 2014 6.600 6.610 6.542 6.565 118,471 -0.05(-0.75%)
Jan 23, 2014 6.585 6.615 6.565 6.615 184,016 +0.06(+0.91%)
Jan 22, 2014 6.520 6.565 6.500 6.555 211,576 +0.05(+0.76%)
Jan 21, 2014 6.490 6.515 6.466 6.505 156,390 +0.02(+0.31%)
Jan 17, 2014 6.441 6.486 6.486 6.486 93,968 +0.02(+0.38%)
Jan 16, 2014 6.486 6.490 6.451 6.461 123,841 -0.04(-0.61%)
Jan 15, 2014 6.530 6.525 6.469 6.500 163,181 -0.03(-0.46%)
Jan 14, 2014 6.560 6.560 6.500 6.530 151,714 -0.02(-0.38%)
Jan 13, 2014 6.555 6.590 6.550 6.555 130,880 -0.02(-0.30%)
Jan 10, 2014 6.486 6.575 6.486 6.575 153,159 +0.08(+1.30%)
Jan 09, 2014 6.500 6.525 6.476 6.490 160,159 -0.02(-0.31%)
Jan 08, 2014 6.510 6.520 6.456 6.510 145,205 +0.01(+0.15%)
Jan 07, 2014 6.446 6.510 6.441 6.500 98,663 +0.07(+1.16%)
Jan 06, 2014 6.436 6.480 6.426 6.426 91,775 -0.02(-0.31%)
Jan 03, 2014 6.456 6.471 6.421 6.446 121,209 -0.01(-0.15%)
Jan 02, 2014 6.396 6.456 6.396 6.456 189,970 +0.05(+0.85%)
Dec 31, 2013 6.461 6.401 6.401 6.401 229,791 -0.08(-1.30%)
Dec 30, 2013 6.486 6.495 6.461 6.486 119,406 +0.00(+0.08%)
Dec 27, 2013 6.446 6.500 6.366 6.481 143,806 +0.01(+0.20%)
Dec 26, 2013 6.448 6.512 6.433 6.468 351,782 +0.03(+0.54%)
Dec 24, 2013 6.423 6.497 6.423 6.433 109,599 -0.01(-0.23%)
Dec 23, 2013 6.305 6.468 6.305 6.448 230,468 +0.14(+2.19%)
Dec 20, 2013 6.290 6.310 6.275 6.310 184,282 +0.04(+0.63%)
Dec 19, 2013 6.245 6.275 6.241 6.270 236,940 +0.00(+0.00%)
Dec 18, 2013 6.250 6.270 6.241 6.270 246,410 +0.01(+0.16%)
Dec 17, 2013 6.245 6.280 6.236 6.260 224,378 +0.00(+0.08%)
Dec 16, 2013 6.255 6.270 6.246 6.255 176,421 +0.00(+0.00%)
Dec 13, 2013 6.226 6.255 6.226 6.255 276,966 +0.00(+0.08%)
Dec 12, 2013 6.231 6.255 6.231 6.250 172,385 +0.01(+0.16%)
Dec 11, 2013 6.270 6.270 6.236 6.241 246,420 -0.00(-0.04%)
Dec 10, 2013 6.228 6.243 6.216 6.243 117,364 +0.02(+0.39%)
Dec 09, 2013 6.233 6.253 6.208 6.218 289,748 -0.01(-0.24%)
Dec 06, 2013 6.189 6.233 6.179 6.233 193,789 +0.04(+0.71%)
Dec 05, 2013 6.179 6.189 6.174 6.189 180,030 +0.00(+0.00%)
Dec 04, 2013 6.184 6.213 6.184 6.189 156,307 -0.02(-0.40%)
Dec 03, 2013 6.213 6.282 6.199 6.213 279,246 -0.02(-0.39%)
Dec 02, 2013 6.233 6.253 6.233 6.238 191,328 -0.00(-0.08%)
Nov 29, 2013 6.213 6.262 6.213 6.243 59,211 +0.01(+0.16%)
Nov 27, 2013 6.179 6.238 6.179 6.233 171,742 +0.04(+0.63%)
Nov 26, 2013 6.179 6.228 6.159 6.194 180,012 +0.00(+0.08%)
Nov 25, 2013 6.208 6.233 6.189 6.189 151,535 -0.01(-0.24%)
Nov 22, 2013 6.228 6.248 6.194 6.203 175,226 -0.01(-0.16%)
Nov 21, 2013 6.233 6.233 6.199 6.213 133,173 -0.02(-0.32%)
Nov 20, 2013 6.287 6.287 6.223 6.233 229,038 -0.04(-0.67%)
Nov 19, 2013 6.253 6.282 6.243 6.275 129,417 +0.02(+0.36%)
Nov 18, 2013 6.272 6.277 6.253 6.253 117,783 -0.02(-0.31%)
Nov 15, 2013 6.262 6.282 6.233 6.272 152,462 +0.01(+0.24%)
Nov 14, 2013 6.272 6.292 6.253 6.258 151,256 -0.04(-0.58%)
Nov 12, 2013 6.265 6.294 6.262 6.294 116,636 +0.02(+0.31%)
Nov 11, 2013 6.260 6.294 6.260 6.275 105,762 -0.00(-0.08%)
Nov 08, 2013 6.270 6.284 6.236 6.279 215,370 -0.01(-0.23%)
Nov 07, 2013 6.304 6.323 6.289 6.294 126,333 -0.03(-0.54%)
Nov 06, 2013 6.402 6.402 6.328 6.328 188,883 -0.07(-1.03%)
Nov 05, 2013 6.392 6.402 6.353 6.394 154,675 -0.01(-0.19%)
Nov 04, 2013 6.397 6.450 6.392 6.406 181,468 +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.