Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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.