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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2014 6.805 6.815 6.775 6.785 104,378 -0.01(-0.07%)
Feb 27, 2014 6.709 6.790 6.709 6.790 120,534 +0.06(+0.90%)
Feb 26, 2014 6.668 6.729 6.668 6.729 104,792 +0.04(+0.53%)
Feb 25, 2014 6.648 6.709 6.648 6.693 72,878 +0.03(+0.38%)
Feb 24, 2014 6.653 6.688 6.653 6.668 104,658 -0.01(-0.15%)
Feb 21, 2014 6.668 6.688 6.648 6.678 76,177 +0.02(+0.30%)
Feb 20, 2014 6.622 6.663 6.622 6.658 152,758 +0.02(+0.31%)
Feb 19, 2014 6.678 6.678 6.622 6.638 167,891 +0.03(+0.46%)
Feb 18, 2014 6.607 6.633 6.607 6.607 133,281 -0.01(-0.15%)
Feb 14, 2014 6.612 6.617 6.617 6.617 132,721 -0.01(-0.08%)
Feb 13, 2014 6.638 6.653 6.597 6.622 132,847 -0.01(-0.15%)
Feb 12, 2014 6.643 6.668 6.622 6.633 228,983 -0.02(-0.26%)
Feb 11, 2014 6.660 6.675 6.635 6.650 74,174 -0.03(-0.38%)
Feb 10, 2014 6.630 6.705 6.630 6.675 147,607 +0.03(+0.38%)
Feb 07, 2014 6.590 6.650 6.574 6.650 82,890 +0.09(+1.31%)
Feb 06, 2014 6.605 6.605 6.564 6.564 115,634 -0.04(-0.61%)
Feb 05, 2014 6.600 6.655 6.600 6.605 314,459 -0.01(-0.15%)
Feb 04, 2014 6.590 6.625 6.590 6.615 183,476 +0.01(+0.15%)
Feb 03, 2014 6.574 6.620 6.574 6.605 104,289 +0.03(+0.38%)
Jan 31, 2014 6.569 6.600 6.559 6.579 250,685 -0.01(-0.15%)
Jan 30, 2014 6.595 6.610 6.564 6.590 132,115 +0.01(+0.08%)
Jan 29, 2014 6.590 6.590 6.569 6.585 142,861 -0.02(-0.23%)
Jan 28, 2014 6.590 6.605 6.554 6.600 158,705 -0.02(-0.30%)
Jan 27, 2014 6.640 6.643 6.600 6.620 84,246 -0.04(-0.61%)
Jan 24, 2014 6.695 6.706 6.637 6.660 116,779 -0.05(-0.75%)
Jan 23, 2014 6.680 6.711 6.660 6.711 181,387 +0.06(+0.91%)
Jan 22, 2014 6.615 6.660 6.595 6.650 208,555 +0.05(+0.76%)
Jan 21, 2014 6.585 6.610 6.559 6.600 154,157 +0.02(+0.31%)
Jan 17, 2014 6.534 6.579 6.579 6.579 92,626 +0.03(+0.38%)
Jan 16, 2014 6.579 6.585 6.544 6.554 122,072 -0.04(-0.61%)
Jan 15, 2014 6.625 6.620 6.563 6.595 160,851 -0.03(-0.46%)
Jan 14, 2014 6.655 6.655 6.595 6.625 149,547 -0.03(-0.38%)
Jan 13, 2014 6.650 6.685 6.645 6.650 129,011 -0.02(-0.30%)
Jan 10, 2014 6.579 6.670 6.579 6.670 150,971 +0.09(+1.30%)
Jan 09, 2014 6.595 6.620 6.569 6.585 157,872 -0.02(-0.31%)
Jan 08, 2014 6.605 6.615 6.549 6.605 143,131 +0.01(+0.15%)
Jan 07, 2014 6.539 6.605 6.534 6.595 97,254 +0.08(+1.16%)
Jan 06, 2014 6.529 6.574 6.519 6.519 90,464 -0.02(-0.31%)
Jan 03, 2014 6.549 6.564 6.514 6.539 119,478 -0.01(-0.15%)
Jan 02, 2014 6.489 6.549 6.489 6.549 187,256 +0.06(+0.85%)
Dec 31, 2013 6.554 6.494 6.494 6.494 226,509 -0.09(-1.30%)
Dec 30, 2013 6.579 6.589 6.554 6.579 117,701 +0.01(+0.08%)
Dec 27, 2013 6.539 6.595 6.458 6.574 141,752 +0.01(+0.20%)
Dec 26, 2013 6.542 6.607 6.526 6.562 346,758 +0.04(+0.54%)
Dec 24, 2013 6.516 6.592 6.516 6.526 108,034 -0.02(-0.23%)
Dec 23, 2013 6.396 6.562 6.396 6.542 227,176 +0.14(+2.19%)
Dec 20, 2013 6.381 6.401 6.366 6.401 181,650 +0.04(+0.63%)
Dec 19, 2013 6.336 6.366 6.331 6.361 233,556 +0.00(+0.00%)
Dec 18, 2013 6.341 6.361 6.331 6.361 242,891 +0.01(+0.16%)
Dec 17, 2013 6.336 6.371 6.326 6.351 221,174 +0.01(+0.08%)
Dec 16, 2013 6.346 6.361 6.336 6.346 173,901 +0.00(+0.00%)
Dec 13, 2013 6.316 6.346 6.316 6.346 273,010 +0.01(+0.08%)
Dec 12, 2013 6.321 6.346 6.321 6.341 169,923 +0.01(+0.16%)
Dec 11, 2013 6.361 6.361 6.326 6.331 242,901 -0.00(-0.04%)
Dec 10, 2013 6.318 6.333 6.306 6.333 115,688 +0.02(+0.39%)
Dec 09, 2013 6.323 6.343 6.298 6.308 285,609 -0.01(-0.24%)
Dec 06, 2013 6.278 6.323 6.268 6.323 191,021 +0.04(+0.71%)
Dec 05, 2013 6.268 6.278 6.263 6.278 177,459 +0.00(+0.00%)
Dec 04, 2013 6.273 6.303 6.273 6.278 154,075 -0.02(-0.40%)
Dec 03, 2013 6.303 6.373 6.288 6.303 275,258 -0.02(-0.39%)
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.