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

BlackRock Core Bond Trust (NY: BHK )

11.89 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2013 6.272 6.316 6.258 6.306 188,263 +0.06(+0.92%)
Oct 30, 2013 6.239 6.263 6.239 6.248 128,277 -0.00(-0.04%)
Oct 29, 2013 6.210 6.258 6.210 6.251 164,528 +0.04(+0.66%)
Oct 28, 2013 6.215 6.234 6.210 6.210 184,160 +0.00(+0.00%)
Oct 25, 2013 6.210 6.234 6.205 6.210 145,244 +0.01(+0.15%)
Oct 24, 2013 6.210 6.229 6.200 6.200 122,570 -0.01(-0.15%)
Oct 23, 2013 6.253 6.263 6.210 6.210 213,904 -0.06(-0.92%)
Oct 22, 2013 6.272 6.272 6.244 6.268 202,646 +0.02(+0.39%)
Oct 21, 2013 6.229 6.253 6.181 6.244 306,013 +0.02(+0.31%)
Oct 18, 2013 6.205 6.234 6.167 6.224 203,709 +0.02(+0.39%)
Oct 17, 2013 6.109 6.210 6.109 6.200 237,533 +0.10(+1.57%)
Oct 16, 2013 6.099 6.123 6.080 6.104 126,265 +0.00(+0.08%)
Oct 15, 2013 6.099 6.104 6.070 6.099 183,318 -0.00(-0.08%)
Oct 14, 2013 6.085 6.119 6.085 6.104 161,106 +0.00(+0.08%)
Oct 11, 2013 6.104 6.114 6.099 6.099 104,924 -0.00(-0.04%)
Oct 10, 2013 6.083 6.106 6.078 6.102 110,749 +0.02(+0.39%)
Oct 09, 2013 6.097 6.102 6.078 6.078 199,400 -0.02(-0.39%)
Oct 08, 2013 6.097 6.106 6.087 6.102 169,052 +0.00(+0.00%)
Oct 07, 2013 6.135 6.163 6.083 6.102 178,407 -0.07(-1.16%)
Oct 04, 2013 6.154 6.178 6.148 6.173 122,450 -0.01(-0.08%)
Oct 03, 2013 6.207 6.207 6.169 6.179 102,687 -0.04(-0.68%)
Oct 02, 2013 6.192 6.231 6.183 6.221 165,391 +0.01(+0.15%)
Oct 01, 2013 6.188 6.245 6.174 6.212 267,205 +0.00(+0.00%)
Sep 30, 2013 6.197 6.212 6.188 6.212 157,606 -0.00(-0.08%)
Sep 27, 2013 6.188 6.216 6.169 6.216 149,105 +0.03(+0.46%)
Sep 26, 2013 6.169 6.198 6.145 6.188 271,821 +0.00(+0.00%)
Sep 25, 2013 6.154 6.188 6.145 6.188 200,995 +0.06(+0.94%)
Sep 24, 2013 6.102 6.159 6.092 6.130 245,807 +0.00(+0.00%)
Sep 23, 2013 6.130 6.154 6.068 6.130 245,971 +0.01(+0.23%)
Sep 20, 2013 6.116 6.145 6.054 6.116 491,257 -0.02(-0.31%)
Sep 19, 2013 6.092 6.149 6.063 6.135 428,137 +0.02(+0.39%)
Sep 18, 2013 5.977 6.126 5.958 6.111 223,541 +0.13(+2.24%)
Sep 17, 2013 5.930 5.982 5.930 5.977 193,111 +0.04(+0.72%)
Sep 16, 2013 5.937 5.968 5.887 5.934 281,873 +0.05(+0.81%)
Sep 13, 2013 5.882 5.891 5.863 5.887 172,084 +0.01(+0.15%)
Sep 12, 2013 5.896 5.906 5.877 5.878 177,153 +0.00(+0.06%)
Sep 11, 2013 5.884 5.898 5.865 5.874 183,639 -0.00(-0.08%)
Sep 10, 2013 5.908 5.931 5.879 5.879 225,364 -0.03(-0.48%)
Sep 09, 2013 5.908 5.931 5.893 5.908 221,518 -0.01(-0.16%)
Sep 06, 2013 5.912 5.936 5.891 5.917 252,052 +0.00(+0.00%)
Sep 05, 2013 5.941 5.946 5.917 5.917 285,608 -0.04(-0.72%)
Sep 04, 2013 5.974 5.974 5.936 5.960 298,454 +0.01(+0.24%)
Sep 03, 2013 5.908 5.965 5.908 5.946 171,150 +0.01(+0.16%)
Aug 30, 2013 5.941 5.979 5.927 5.936 208,425 -0.03(-0.56%)
Aug 29, 2013 5.922 5.969 5.879 5.969 331,527 +0.08(+1.29%)
Aug 28, 2013 5.865 5.898 5.865 5.893 201,661 +0.00(+0.00%)
Aug 27, 2013 5.851 5.928 5.851 5.893 260,280 +0.01(+0.24%)
Aug 26, 2013 5.884 5.912 5.874 5.879 310,775 +0.00(+0.00%)
Aug 23, 2013 5.855 5.912 5.855 5.879 350,978 +0.01(+0.24%)
Aug 22, 2013 5.917 5.922 5.827 5.865 307,900 -0.02(-0.32%)
Aug 21, 2013 5.931 5.931 5.884 5.884 146,352 -0.04(-0.73%)
Aug 20, 2013 5.908 5.955 5.903 5.927 285,667 +0.01(+0.09%)
Aug 19, 2013 5.941 5.950 5.908 5.922 401,774 -0.03(-0.56%)
Aug 16, 2013 5.983 6.002 5.955 5.955 223,195 -0.06(-0.95%)
Aug 15, 2013 6.026 6.026 5.969 6.012 159,353 -0.03(-0.47%)
Aug 14, 2013 6.059 6.059 6.012 6.040 205,213 +0.00(+0.00%)
Aug 13, 2013 6.050 6.069 6.017 6.040 190,780 +0.00(+0.04%)
Aug 12, 2013 6.029 6.043 6.005 6.038 211,901 +0.02(+0.31%)
Aug 09, 2013 6.005 6.033 5.986 6.019 282,900 +0.00(+0.08%)
Aug 08, 2013 5.963 6.043 5.958 6.014 178,970 +0.02(+0.31%)
Aug 07, 2013 5.972 6.029 5.967 5.996 129,310 +0.00(+0.08%)
Aug 06, 2013 5.972 6.005 5.972 5.991 171,901 -0.00(-0.08%)
Aug 05, 2013 6.071 6.095 5.981 5.996 203,863 -0.10(-1.63%)
Aug 02, 2013 6.052 6.123 6.048 6.095 153,657 +0.03(+0.47%)
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.