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

BlackRock Core Bond Trust (NY: BHK )

10.38 -0.06 (-0.57%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 24, 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, 2014 7.182 7.203 7.144 7.187 123,662 +0.05(+0.68%)
Oct 30, 2014 7.133 7.160 7.117 7.139 119,281 +0.04(+0.53%)
Oct 29, 2014 7.165 7.165 7.101 7.101 88,023 -0.04(-0.60%)
Oct 28, 2014 7.171 7.187 7.133 7.144 146,311 +0.00(+0.00%)
Oct 27, 2014 7.171 7.182 7.139 7.144 77,123 +0.01(+0.08%)
Oct 24, 2014 7.160 7.198 7.128 7.139 106,301 -0.04(-0.52%)
Oct 23, 2014 7.133 7.192 7.133 7.176 160,870 +0.04(+0.60%)
Oct 22, 2014 7.123 7.165 7.123 7.133 106,700 +0.01(+0.15%)
Oct 21, 2014 7.101 7.123 7.096 7.123 136,718 +0.03(+0.37%)
Oct 20, 2014 7.096 7.096 7.070 7.096 152,349 +0.03(+0.45%)
Oct 17, 2014 7.112 7.116 7.048 7.064 181,374 -0.05(-0.67%)
Oct 16, 2014 7.085 7.112 7.084 7.112 150,864 +0.03(+0.37%)
Oct 15, 2014 7.027 7.123 7.027 7.085 214,312 +0.06(+0.83%)
Oct 14, 2014 7.064 7.096 7.022 7.027 91,758 -0.04(-0.53%)
Oct 13, 2014 7.054 7.075 7.054 7.064 125,473 +0.00(+0.00%)
Oct 10, 2014 7.133 7.133 7.064 7.064 118,236 -0.05(-0.70%)
Oct 09, 2014 7.135 7.146 7.093 7.114 108,522 -0.02(-0.23%)
Oct 08, 2014 7.120 7.141 7.099 7.130 127,167 +0.01(+0.15%)
Oct 07, 2014 7.114 7.135 7.104 7.120 107,453 +0.02(+0.22%)
Oct 06, 2014 7.077 7.130 7.052 7.104 351,780 +0.05(+0.75%)
Oct 03, 2014 7.051 7.062 7.041 7.051 120,523 -0.02(-0.27%)
Oct 02, 2014 7.041 7.077 7.041 7.070 114,533 +0.00(+0.05%)
Oct 01, 2014 7.051 7.093 7.051 7.067 101,049 +0.02(+0.22%)
Sep 30, 2014 7.009 7.051 7.004 7.051 109,690 +0.05(+0.75%)
Sep 29, 2014 6.988 7.014 6.988 6.998 82,460 +0.02(+0.23%)
Sep 26, 2014 7.014 7.030 6.983 6.983 129,075 -0.06(-0.79%)
Sep 25, 2014 7.019 7.046 7.011 7.038 59,886 -0.00(-0.03%)
Sep 24, 2014 7.035 7.046 7.030 7.041 81,191 +0.01(+0.08%)
Sep 23, 2014 7.009 7.035 6.998 7.035 111,323 +0.04(+0.53%)
Sep 22, 2014 7.004 7.014 6.998 6.998 98,916 -0.02(-0.30%)
Sep 19, 2014 6.977 7.025 6.961 7.019 120,726 +0.03(+0.45%)
Sep 18, 2014 7.014 7.014 6.961 6.988 107,161 -0.01(-0.15%)
Sep 17, 2014 7.004 7.019 6.987 6.998 165,828 +0.00(+0.00%)
Sep 16, 2014 7.009 7.012 6.988 6.998 122,768 -0.03(-0.38%)
Sep 15, 2014 7.019 7.041 7.019 7.025 92,617 +0.01(+0.09%)
Sep 12, 2014 7.046 7.056 6.993 7.018 120,445 -0.04(-0.54%)
Sep 11, 2014 7.093 7.093 7.046 7.056 128,752 -0.02(-0.26%)
Sep 10, 2014 7.069 7.080 7.054 7.075 137,850 +0.00(+0.00%)
Sep 09, 2014 7.054 7.075 7.050 7.075 134,297 +0.01(+0.15%)
Sep 08, 2014 7.101 7.117 7.059 7.064 114,918 -0.05(-0.66%)
Sep 05, 2014 7.127 7.148 7.096 7.111 133,026 -0.02(-0.29%)
Sep 04, 2014 7.122 7.153 7.122 7.132 140,125 +0.01(+0.07%)
Sep 03, 2014 7.122 7.148 7.113 7.127 155,511 +0.01(+0.07%)
Sep 02, 2014 7.122 7.153 7.117 7.122 210,330 -0.03(-0.44%)
Aug 29, 2014 7.158 7.153 7.153 7.153 107,163 +0.00(+0.00%)
Aug 28, 2014 7.153 7.184 7.122 7.153 163,682 -0.01(-0.15%)
Aug 27, 2014 7.195 7.200 7.164 7.164 124,422 -0.02(-0.29%)
Aug 26, 2014 7.200 7.211 7.164 7.185 102,949 +0.01(+0.15%)
Aug 25, 2014 7.179 7.253 7.158 7.174 154,109 -0.01(-0.07%)
Aug 22, 2014 7.185 7.190 7.158 7.179 164,032 +0.01(+0.07%)
Aug 21, 2014 7.153 7.179 7.147 7.174 146,476 +0.02(+0.29%)
Aug 20, 2014 7.143 7.158 7.106 7.153 80,656 +0.02(+0.29%)
Aug 19, 2014 7.117 7.132 7.096 7.132 87,553 +0.03(+0.37%)
Aug 18, 2014 7.090 7.106 7.080 7.106 143,149 +0.02(+0.22%)
Aug 15, 2014 7.096 7.111 7.064 7.090 135,114 +0.02(+0.22%)
Aug 14, 2014 7.069 7.085 7.064 7.075 51,577 +0.01(+0.15%)
Aug 13, 2014 7.080 7.090 7.064 7.064 100,505 +0.01(+0.12%)
Aug 12, 2014 7.092 7.098 7.051 7.056 103,701 -0.04(-0.59%)
Aug 11, 2014 7.072 7.098 7.046 7.098 96,785 +0.05(+0.67%)
Aug 08, 2014 7.009 7.056 7.009 7.051 56,724 +0.06(+0.90%)
Aug 07, 2014 7.035 7.046 6.988 6.988 126,495 -0.07(-0.96%)
Aug 06, 2014 7.009 7.056 6.993 7.056 123,412 +0.08(+1.12%)
Aug 05, 2014 7.004 7.009 6.957 6.978 104,829 -0.01(-0.15%)
Aug 04, 2014 7.014 7.030 6.988 6.988 160,125 -0.03(-0.45%)
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.