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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.52%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 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 (%)
Jan 31, 2013 7.415 7.416 7.158 7.191 208,006 -0.21(-2.78%)
Jan 30, 2013 7.336 7.397 7.280 7.397 190,603 +0.09(+1.28%)
Jan 29, 2013 7.401 7.401 7.261 7.303 142,742 +0.00(+0.06%)
Jan 28, 2013 7.415 7.415 7.248 7.298 158,716 -0.11(-1.52%)
Jan 25, 2013 7.439 7.444 7.359 7.411 266,692 +0.00(+0.06%)
Jan 24, 2013 7.420 7.434 7.391 7.406 101,260 +0.05(+0.64%)
Jan 23, 2013 7.359 7.373 7.341 7.359 187,886 +0.02(+0.26%)
Jan 22, 2013 7.373 7.373 7.312 7.341 160,525 +0.02(+0.26%)
Jan 18, 2013 7.369 7.369 7.294 7.322 190,770 +0.00(+0.06%)
Jan 17, 2013 7.280 7.350 7.213 7.317 181,198 +0.08(+1.16%)
Jan 16, 2013 7.233 7.233 7.175 7.233 174,706 +0.07(+0.98%)
Jan 15, 2013 7.233 7.233 7.135 7.163 236,953 +0.03(+0.39%)
Jan 14, 2013 7.158 7.158 7.088 7.135 135,623 +0.00(+0.07%)
Jan 11, 2013 7.055 7.131 7.055 7.130 179,028 +0.05(+0.73%)
Jan 10, 2013 7.116 7.144 7.037 7.078 217,235 -0.01(-0.20%)
Jan 09, 2013 7.233 7.233 7.032 7.092 357,161 -0.13(-1.75%)
Jan 08, 2013 7.308 7.308 7.183 7.219 132,158 -0.06(-0.84%)
Jan 07, 2013 7.219 7.288 7.172 7.280 125,707 +0.08(+1.11%)
Jan 04, 2013 7.247 7.247 7.167 7.200 115,452 -0.01(-0.13%)
Jan 03, 2013 7.139 7.214 7.135 7.210 156,225 +0.05(+0.72%)
Jan 02, 2013 7.069 7.160 6.975 7.158 151,579 +0.18(+2.62%)
Dec 31, 2012 6.999 7.069 6.947 6.975 185,652 -0.05(-0.67%)
Dec 28, 2012 7.027 7.060 6.970 7.022 98,171 -0.04(-0.60%)
Dec 27, 2012 7.144 7.177 7.032 7.064 138,575 -0.05(-0.71%)
Dec 26, 2012 7.115 7.142 7.106 7.115 109,614 +0.00(+0.00%)
Dec 24, 2012 7.082 7.120 7.064 7.115 67,112 +0.03(+0.46%)
Dec 21, 2012 6.980 7.082 6.972 7.082 143,163 +0.10(+1.46%)
Dec 20, 2012 6.920 7.004 6.920 6.980 127,762 +0.07(+1.01%)
Dec 19, 2012 6.994 7.008 6.883 6.911 220,268 -0.12(-1.72%)
Dec 18, 2012 7.087 7.096 6.990 7.031 116,211 -0.04(-0.53%)
Dec 17, 2012 7.008 7.096 6.962 7.069 214,593 +0.05(+0.73%)
Dec 14, 2012 7.092 7.124 6.985 7.017 100,760 -0.05(-0.72%)
Dec 13, 2012 7.134 7.157 7.022 7.069 135,659 -0.04(-0.59%)
Dec 12, 2012 7.087 7.152 7.068 7.110 203,990 +0.01(+0.15%)
Dec 11, 2012 6.989 7.109 6.989 7.100 161,584 +0.12(+1.79%)
Dec 10, 2012 6.878 7.003 6.869 6.975 231,138 +0.10(+1.41%)
Dec 07, 2012 6.966 6.980 6.864 6.878 209,898 -0.09(-1.33%)
Dec 06, 2012 7.030 7.073 6.961 6.970 178,691 -0.05(-0.72%)
Dec 05, 2012 7.090 7.137 7.003 7.021 157,165 -0.10(-1.43%)
Dec 04, 2012 7.030 7.123 7.007 7.123 157,905 -0.04(-0.52%)
Nov 30, 2012 7.247 7.275 7.160 7.160 213,749 -0.12(-1.65%)
Nov 29, 2012 7.234 7.284 7.215 7.280 180,996 +0.01(+0.13%)
Nov 28, 2012 7.280 7.368 7.234 7.271 237,398 -0.05(-0.63%)
Nov 27, 2012 7.326 7.326 7.243 7.317 237,686 +0.01(+0.13%)
Nov 26, 2012 7.331 7.354 7.284 7.307 277,200 +0.00(+0.06%)
Nov 23, 2012 7.224 7.303 7.224 7.303 54,317 +0.08(+1.09%)
Nov 21, 2012 7.174 7.229 7.164 7.224 115,038 +0.06(+0.90%)
Nov 20, 2012 7.123 7.163 7.040 7.160 158,644 +0.05(+0.71%)
Nov 19, 2012 6.989 7.109 6.984 7.109 265,731 +0.19(+2.74%)
Nov 16, 2012 6.749 6.919 6.749 6.919 304,842 +0.21(+3.17%)
Nov 15, 2012 7.026 7.026 6.513 6.707 779,687 -0.34(-4.85%)
Nov 14, 2012 7.229 7.271 7.049 7.049 347,854 -0.25(-3.48%)
Nov 13, 2012 7.381 7.437 7.289 7.303 285,301 -0.14(-1.90%)
Nov 12, 2012 7.449 7.472 7.399 7.445 140,001 +0.01(+0.19%)
Nov 09, 2012 7.357 7.431 7.357 7.431 118,597 +0.06(+0.81%)
Nov 08, 2012 7.367 7.422 7.357 7.371 193,920 -0.06(-0.74%)
Nov 07, 2012 7.357 7.449 7.334 7.426 152,784 +0.07(+0.94%)
Nov 06, 2012 7.334 7.367 7.334 7.357 125,013 +0.05(+0.63%)
Nov 05, 2012 7.371 7.371 7.279 7.311 130,293 -0.08(-1.12%)
Nov 02, 2012 7.307 7.403 7.233 7.394 162,174 +0.11(+1.45%)
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.