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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 7.338 7.338 7.181 7.306 455,089 -0.01(-0.13%)
Oct 26, 2012 7.288 7.315 7.315 7.315 266,140 +0.06(+0.83%)
Oct 25, 2012 7.306 7.325 7.237 7.255 174,826 -0.09(-1.20%)
Oct 24, 2012 7.311 7.343 7.227 7.343 236,930 +0.04(+0.57%)
Oct 23, 2012 7.246 7.301 7.209 7.301 141,423 +0.13(+1.81%)
Oct 19, 2012 7.061 7.195 7.061 7.172 146,021 +0.13(+1.78%)
Oct 18, 2012 7.153 7.176 7.037 7.047 146,122 -0.14(-2.00%)
Oct 17, 2012 7.186 7.190 7.111 7.190 127,438 +0.05(+0.71%)
Oct 16, 2012 7.274 7.274 7.107 7.139 232,518 -0.13(-1.78%)
Oct 15, 2012 7.274 7.278 7.234 7.269 102,853 +0.03(+0.38%)
Oct 12, 2012 7.343 7.343 7.204 7.241 188,692 +0.03(+0.45%)
Oct 11, 2012 7.311 7.311 7.162 7.209 203,218 +0.07(+0.93%)
Oct 10, 2012 7.262 7.304 7.133 7.143 168,983 -0.10(-1.34%)
Oct 09, 2012 7.322 7.355 7.202 7.239 136,090 -0.07(-0.95%)
Oct 08, 2012 7.327 7.373 7.244 7.309 146,422 -0.00(-0.06%)
Oct 05, 2012 7.336 7.368 7.272 7.313 105,858 +0.00(+0.06%)
Oct 04, 2012 7.336 7.336 7.272 7.309 170,774 -0.03(-0.44%)
Oct 03, 2012 7.327 7.341 7.290 7.341 164,810 +0.01(+0.19%)
Oct 02, 2012 7.281 7.327 7.253 7.327 175,747 +0.08(+1.15%)
Oct 01, 2012 7.193 7.258 7.147 7.244 193,819 +0.09(+1.22%)
Sep 28, 2012 7.272 7.285 7.101 7.156 401,879 -0.07(-0.96%)
Sep 27, 2012 7.373 7.396 7.221 7.226 288,051 -0.15(-2.00%)
Sep 26, 2012 7.364 7.373 7.299 7.373 319,287 +0.06(+0.82%)
Sep 25, 2012 7.258 7.341 7.212 7.313 301,917 +0.05(+0.70%)
Sep 24, 2012 7.262 7.285 7.119 7.262 222,502 -0.04(-0.57%)
Sep 21, 2012 7.133 7.318 7.101 7.304 333,656 +0.20(+2.86%)
Sep 20, 2012 7.115 7.147 7.046 7.101 168,495 +0.01(+0.20%)
Sep 19, 2012 7.060 7.147 7.041 7.087 241,558 +0.06(+0.85%)
Sep 18, 2012 7.023 7.060 6.990 7.027 163,756 +0.02(+0.26%)
Sep 17, 2012 7.119 7.124 6.990 7.009 179,633 -0.14(-2.00%)
Sep 14, 2012 7.262 7.262 7.136 7.152 238,025 -0.04(-0.58%)
Sep 13, 2012 7.078 7.258 7.055 7.193 386,842 +0.14(+1.96%)
Sep 12, 2012 7.050 7.119 6.990 7.055 238,433 +0.09(+1.28%)
Sep 11, 2012 6.957 7.016 6.952 6.966 173,292 -0.03(-0.46%)
Sep 10, 2012 6.998 7.154 6.984 6.998 244,253 -0.03(-0.46%)
Sep 07, 2012 7.003 7.104 6.980 7.030 177,003 -0.01(-0.20%)
Sep 06, 2012 6.952 7.044 6.952 7.044 173,611 +0.02(+0.33%)
Sep 05, 2012 7.035 7.145 6.961 7.021 288,904 -0.06(-0.91%)
Sep 04, 2012 7.030 7.195 6.952 7.085 390,073 +0.01(+0.19%)
Aug 31, 2012 7.062 7.094 7.016 7.071 211,162 +0.06(+0.85%)
Aug 30, 2012 6.980 7.030 6.980 7.012 250,823 -0.00(-0.07%)
Aug 29, 2012 6.961 7.021 6.961 7.016 250,170 +0.11(+1.53%)
Aug 27, 2012 6.902 6.915 6.870 6.911 192,639 +0.02(+0.33%)
Aug 24, 2012 6.819 6.897 6.814 6.888 190,896 +0.07(+1.08%)
Aug 23, 2012 6.709 6.819 6.709 6.814 324,262 +0.11(+1.57%)
Aug 22, 2012 6.686 6.718 6.658 6.709 336,247 +0.02(+0.27%)
Aug 21, 2012 6.691 6.759 6.636 6.691 500,557 +0.00(+0.00%)
Aug 20, 2012 6.727 6.727 6.686 6.691 221,404 -0.01(-0.21%)
Aug 17, 2012 6.723 6.736 6.695 6.704 194,382 -0.02(-0.34%)
Aug 16, 2012 6.764 6.764 6.700 6.727 261,551 -0.04(-0.54%)
Aug 15, 2012 6.759 6.785 6.741 6.764 341,715 -0.03(-0.47%)
Aug 14, 2012 6.837 6.837 6.761 6.796 210,591 +0.00(+0.00%)
Aug 13, 2012 6.805 6.824 6.782 6.796 247,958 +0.02(+0.29%)
Aug 10, 2012 6.817 6.840 6.776 6.776 162,853 -0.03(-0.40%)
Aug 09, 2012 6.859 6.863 6.795 6.804 215,081 -0.04(-0.60%)
Aug 08, 2012 6.817 6.863 6.817 6.845 169,055 -0.01(-0.20%)
Aug 07, 2012 6.804 6.895 6.804 6.859 244,037 +0.05(+0.74%)
Aug 06, 2012 6.854 6.854 6.795 6.808 186,419 -0.03(-0.47%)
Aug 03, 2012 6.849 6.891 6.831 6.840 245,160 -0.02(-0.27%)
Aug 02, 2012 6.859 6.895 6.849 6.859 196,027 +0.00(+0.07%)
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.