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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 7.049 7.120 6.997 7.025 184,329 -0.05(-0.67%)
Dec 28, 2012 7.077 7.110 7.020 7.073 97,472 -0.04(-0.60%)
Dec 27, 2012 7.195 7.228 7.082 7.115 137,587 -0.05(-0.71%)
Dec 26, 2012 7.166 7.194 7.157 7.166 108,833 +0.00(+0.00%)
Dec 24, 2012 7.133 7.171 7.115 7.166 66,633 +0.03(+0.46%)
Dec 21, 2012 7.030 7.133 7.022 7.133 142,143 +0.10(+1.46%)
Dec 20, 2012 6.970 7.054 6.970 7.030 126,852 +0.07(+1.01%)
Dec 19, 2012 7.044 7.058 6.932 6.960 218,699 -0.12(-1.72%)
Dec 18, 2012 7.138 7.147 7.040 7.082 115,383 -0.04(-0.53%)
Dec 17, 2012 7.058 7.147 7.012 7.119 213,064 +0.05(+0.73%)
Dec 14, 2012 7.143 7.175 7.035 7.068 100,042 -0.05(-0.72%)
Dec 13, 2012 7.185 7.208 7.073 7.119 134,692 -0.04(-0.59%)
Dec 12, 2012 7.138 7.203 7.118 7.161 202,537 +0.01(+0.15%)
Dec 11, 2012 7.039 7.160 7.039 7.151 160,432 +0.13(+1.79%)
Dec 10, 2012 6.927 7.053 6.918 7.025 229,491 +0.10(+1.41%)
Dec 07, 2012 7.016 7.030 6.913 6.927 208,402 -0.09(-1.33%)
Dec 06, 2012 7.081 7.124 7.011 7.020 177,417 -0.05(-0.72%)
Dec 05, 2012 7.141 7.188 7.053 7.071 156,045 -0.10(-1.43%)
Dec 04, 2012 7.081 7.174 7.058 7.174 156,780 -0.04(-0.52%)
Nov 30, 2012 7.299 7.327 7.211 7.211 212,226 -0.12(-1.65%)
Nov 29, 2012 7.285 7.337 7.267 7.332 179,707 +0.01(+0.13%)
Nov 28, 2012 7.332 7.420 7.285 7.323 235,707 -0.05(-0.63%)
Nov 27, 2012 7.379 7.379 7.295 7.369 235,993 +0.01(+0.13%)
Nov 26, 2012 7.383 7.406 7.337 7.360 275,225 +0.00(+0.06%)
Nov 23, 2012 7.276 7.355 7.276 7.355 53,930 +0.08(+1.09%)
Nov 21, 2012 7.225 7.281 7.216 7.276 114,218 +0.07(+0.90%)
Nov 20, 2012 7.174 7.215 7.090 7.211 157,513 +0.05(+0.71%)
Nov 19, 2012 7.039 7.160 7.034 7.160 263,837 +0.19(+2.74%)
Nov 16, 2012 6.797 6.969 6.797 6.969 302,670 +0.21(+3.17%)
Nov 15, 2012 7.076 7.076 6.560 6.755 774,132 -0.34(-4.85%)
Nov 14, 2012 7.281 7.323 7.099 7.099 345,375 -0.26(-3.48%)
Nov 13, 2012 7.434 7.490 7.341 7.355 283,268 -0.14(-1.90%)
Nov 12, 2012 7.503 7.526 7.452 7.498 139,003 +0.01(+0.19%)
Nov 09, 2012 7.410 7.484 7.410 7.484 117,752 +0.06(+0.81%)
Nov 08, 2012 7.419 7.475 7.410 7.424 192,539 -0.06(-0.74%)
Nov 07, 2012 7.410 7.503 7.387 7.480 151,695 +0.07(+0.94%)
Nov 06, 2012 7.387 7.419 7.387 7.410 124,122 +0.05(+0.63%)
Nov 05, 2012 7.424 7.424 7.331 7.364 129,364 -0.08(-1.12%)
Nov 02, 2012 7.359 7.456 7.285 7.447 161,018 +0.11(+1.45%)
Nov 01, 2012 7.327 7.373 7.109 7.341 200,957 +0.04(+0.51%)
Oct 31, 2012 7.336 7.336 7.179 7.304 455,244 -0.01(-0.13%)
Oct 26, 2012 7.285 7.313 7.313 7.313 266,230 +0.06(+0.83%)
Oct 25, 2012 7.304 7.322 7.234 7.253 174,885 -0.09(-1.20%)
Oct 24, 2012 7.308 7.341 7.225 7.341 237,010 +0.04(+0.57%)
Oct 23, 2012 7.243 7.299 7.207 7.299 141,471 +0.13(+1.81%)
Oct 19, 2012 7.058 7.192 7.058 7.169 146,070 +0.13(+1.78%)
Oct 18, 2012 7.151 7.174 7.035 7.044 146,172 -0.14(-2.00%)
Oct 17, 2012 7.183 7.188 7.109 7.188 127,482 +0.05(+0.71%)
Oct 16, 2012 7.271 7.271 7.104 7.137 232,596 -0.13(-1.78%)
Oct 15, 2012 7.271 7.276 7.231 7.267 102,888 +0.03(+0.38%)
Oct 12, 2012 7.341 7.341 7.202 7.239 188,756 +0.03(+0.45%)
Oct 11, 2012 7.308 7.308 7.160 7.206 203,287 +0.07(+0.93%)
Oct 10, 2012 7.260 7.301 7.131 7.140 169,040 -0.10(-1.34%)
Oct 09, 2012 7.320 7.352 7.200 7.237 136,136 -0.07(-0.95%)
Oct 08, 2012 7.324 7.371 7.242 7.306 146,471 -0.00(-0.06%)
Oct 05, 2012 7.334 7.366 7.269 7.311 105,894 +0.00(+0.06%)
Oct 04, 2012 7.334 7.334 7.269 7.306 170,832 -0.03(-0.44%)
Oct 03, 2012 7.324 7.338 7.288 7.338 164,866 +0.01(+0.19%)
Oct 02, 2012 7.278 7.324 7.251 7.324 175,806 +0.08(+1.15%)
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.