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

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2013 6.256 6.306 6.256 6.286 58,804 +0.01(+0.16%)
Nov 27, 2013 6.222 6.281 6.222 6.276 170,562 +0.04(+0.63%)
Nov 26, 2013 6.222 6.271 6.202 6.237 178,775 +0.00(+0.08%)
Nov 25, 2013 6.251 6.276 6.232 6.232 150,494 -0.01(-0.24%)
Nov 22, 2013 6.271 6.291 6.237 6.246 174,021 -0.01(-0.16%)
Nov 21, 2013 6.276 6.276 6.241 6.256 132,258 -0.02(-0.32%)
Nov 20, 2013 6.330 6.330 6.266 6.276 227,464 -0.04(-0.67%)
Nov 19, 2013 6.296 6.326 6.286 6.319 128,527 +0.02(+0.36%)
Nov 18, 2013 6.316 6.321 6.296 6.296 116,974 -0.02(-0.31%)
Nov 15, 2013 6.306 6.326 6.276 6.316 151,414 +0.01(+0.24%)
Nov 14, 2013 6.316 6.335 6.296 6.301 150,217 -0.04(-0.58%)
Nov 12, 2013 6.308 6.338 6.305 6.338 115,835 +0.02(+0.31%)
Nov 11, 2013 6.303 6.338 6.303 6.318 105,035 -0.00(-0.08%)
Nov 08, 2013 6.313 6.328 6.279 6.323 213,889 -0.01(-0.23%)
Nov 07, 2013 6.348 6.367 6.333 6.338 125,465 -0.03(-0.54%)
Nov 06, 2013 6.446 6.446 6.372 6.372 187,585 -0.07(-1.03%)
Nov 05, 2013 6.436 6.446 6.397 6.438 153,612 -0.01(-0.19%)
Nov 04, 2013 6.441 6.495 6.436 6.451 180,221 +0.00(+0.08%)
Nov 01, 2013 6.446 6.461 6.422 6.446 214,613 -0.00(-0.08%)
Oct 31, 2013 6.416 6.461 6.402 6.451 184,038 +0.06(+0.92%)
Oct 30, 2013 6.382 6.407 6.382 6.392 125,398 -0.00(-0.04%)
Oct 29, 2013 6.352 6.402 6.352 6.394 160,836 +0.04(+0.66%)
Oct 28, 2013 6.357 6.377 6.352 6.352 180,028 +0.00(+0.00%)
Oct 25, 2013 6.352 6.377 6.348 6.352 141,984 +0.01(+0.15%)
Oct 24, 2013 6.352 6.372 6.343 6.343 119,819 -0.01(-0.15%)
Oct 23, 2013 6.397 6.407 6.352 6.352 209,104 -0.06(-0.92%)
Oct 22, 2013 6.416 6.416 6.387 6.411 198,098 +0.02(+0.38%)
Oct 21, 2013 6.372 6.397 6.323 6.387 299,145 +0.02(+0.31%)
Oct 18, 2013 6.348 6.377 6.308 6.367 199,138 +0.02(+0.39%)
Oct 17, 2013 6.249 6.352 6.249 6.343 232,202 +0.10(+1.57%)
Oct 16, 2013 6.239 6.264 6.220 6.244 123,431 +0.00(+0.08%)
Oct 15, 2013 6.239 6.244 6.210 6.239 179,204 -0.00(-0.08%)
Oct 14, 2013 6.225 6.259 6.225 6.244 157,490 +0.00(+0.08%)
Oct 11, 2013 6.244 6.254 6.239 6.239 102,570 -0.00(-0.04%)
Oct 10, 2013 6.222 6.246 6.217 6.242 108,268 +0.02(+0.39%)
Oct 09, 2013 6.237 6.242 6.217 6.217 194,933 -0.02(-0.39%)
Oct 08, 2013 6.237 6.246 6.227 6.242 165,264 +0.00(+0.00%)
Oct 07, 2013 6.276 6.305 6.222 6.242 174,410 -0.07(-1.16%)
Oct 04, 2013 6.295 6.320 6.289 6.315 119,707 -0.01(-0.08%)
Oct 03, 2013 6.349 6.349 6.310 6.320 100,387 -0.04(-0.68%)
Oct 02, 2013 6.334 6.374 6.325 6.364 161,686 +0.01(+0.15%)
Oct 01, 2013 6.330 6.388 6.315 6.354 261,218 +0.00(+0.00%)
Sep 30, 2013 6.339 6.354 6.330 6.354 154,075 -0.00(-0.08%)
Sep 27, 2013 6.330 6.359 6.310 6.359 145,764 +0.03(+0.46%)
Sep 26, 2013 6.310 6.340 6.286 6.330 265,732 +0.00(+0.00%)
Sep 25, 2013 6.295 6.330 6.286 6.330 196,492 +0.06(+0.94%)
Sep 24, 2013 6.242 6.300 6.232 6.271 240,300 +0.00(+0.00%)
Sep 23, 2013 6.271 6.295 6.207 6.271 240,460 +0.01(+0.23%)
Sep 20, 2013 6.256 6.286 6.193 6.256 480,251 -0.02(-0.31%)
Sep 19, 2013 6.232 6.290 6.202 6.276 418,545 +0.02(+0.39%)
Sep 18, 2013 6.114 6.266 6.095 6.251 218,533 +0.14(+2.24%)
Sep 17, 2013 6.066 6.119 6.066 6.114 188,785 +0.04(+0.72%)
Sep 16, 2013 6.073 6.105 6.022 6.070 275,558 +0.05(+0.81%)
Sep 13, 2013 6.017 6.026 5.997 6.022 168,229 +0.01(+0.15%)
Sep 12, 2013 6.031 6.041 6.012 6.013 173,184 +0.00(+0.06%)
Sep 11, 2013 6.019 6.033 5.999 6.009 179,518 -0.00(-0.08%)
Sep 10, 2013 6.043 6.067 6.014 6.014 220,306 -0.03(-0.48%)
Sep 09, 2013 6.043 6.067 6.029 6.043 216,547 -0.01(-0.16%)
Sep 06, 2013 6.048 6.072 6.027 6.053 246,395 +0.00(+0.00%)
Sep 05, 2013 6.077 6.082 6.053 6.053 279,198 -0.04(-0.72%)
Sep 04, 2013 6.111 6.111 6.072 6.097 291,755 +0.01(+0.24%)
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.