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, 2013 7.099 7.175 7.066 7.104 238,523 +0.02(+0.33%)
Feb 27, 2013 7.033 7.081 7.019 7.081 121,224 +0.03(+0.40%)
Feb 26, 2013 7.038 7.057 7.005 7.052 133,936 +0.04(+0.61%)
Feb 25, 2013 6.976 7.019 6.976 7.009 214,849 +0.02(+0.27%)
Feb 22, 2013 6.967 7.014 6.962 6.990 187,571 +0.00(+0.00%)
Feb 21, 2013 6.962 7.062 6.962 6.990 185,746 +0.03(+0.41%)
Feb 20, 2013 6.990 7.081 6.957 6.962 260,493 -0.03(-0.41%)
Feb 19, 2013 7.038 7.066 6.986 6.990 252,485 -0.03(-0.47%)
Feb 15, 2013 7.095 7.099 6.990 7.024 307,550 -0.09(-1.20%)
Feb 14, 2013 7.237 7.237 7.095 7.109 221,930 -0.08(-1.06%)
Feb 13, 2013 7.284 7.284 7.156 7.185 170,218 -0.03(-0.37%)
Feb 12, 2013 7.344 7.344 7.193 7.212 169,027 -0.05(-0.65%)
Feb 11, 2013 7.240 7.277 7.235 7.259 85,500 +0.03(+0.39%)
Feb 08, 2013 7.254 7.264 7.221 7.231 102,968 +0.00(+0.00%)
Feb 07, 2013 7.301 7.339 7.202 7.231 200,432 -0.03(-0.45%)
Feb 06, 2013 7.264 7.301 7.245 7.264 103,947 +0.02(+0.26%)
Feb 04, 2013 7.349 7.349 7.217 7.245 124,714 -0.05(-0.71%)
Feb 01, 2013 7.349 7.363 7.231 7.297 216,598 +0.05(+0.72%)
Jan 31, 2013 7.471 7.472 7.212 7.245 206,453 -0.21(-2.78%)
Jan 30, 2013 7.391 7.452 7.334 7.452 189,181 +0.09(+1.28%)
Jan 29, 2013 7.457 7.457 7.316 7.358 141,677 +0.00(+0.06%)
Jan 28, 2013 7.471 7.471 7.302 7.353 157,531 -0.11(-1.52%)
Jan 25, 2013 7.495 7.500 7.415 7.467 264,702 +0.00(+0.06%)
Jan 24, 2013 7.476 7.490 7.447 7.462 100,504 +0.05(+0.64%)
Jan 23, 2013 7.415 7.429 7.396 7.415 186,484 +0.02(+0.26%)
Jan 22, 2013 7.429 7.429 7.367 7.396 159,327 +0.02(+0.26%)
Jan 18, 2013 7.424 7.424 7.349 7.377 189,346 +0.00(+0.06%)
Jan 17, 2013 7.334 7.405 7.267 7.372 179,846 +0.08(+1.17%)
Jan 16, 2013 7.287 7.287 7.229 7.287 173,403 +0.07(+0.98%)
Jan 15, 2013 7.287 7.287 7.188 7.217 235,185 +0.03(+0.39%)
Jan 14, 2013 7.212 7.212 7.141 7.188 134,611 +0.00(+0.07%)
Jan 11, 2013 7.108 7.185 7.108 7.184 177,692 +0.05(+0.73%)
Jan 10, 2013 7.169 7.198 7.090 7.132 215,615 -0.01(-0.20%)
Jan 09, 2013 7.287 7.287 7.084 7.146 354,496 -0.13(-1.75%)
Jan 08, 2013 7.363 7.363 7.237 7.273 131,172 -0.06(-0.84%)
Jan 07, 2013 7.273 7.343 7.226 7.334 124,769 +0.08(+1.11%)
Jan 04, 2013 7.301 7.301 7.221 7.254 114,590 -0.01(-0.13%)
Jan 03, 2013 7.193 7.268 7.188 7.264 155,059 +0.05(+0.72%)
Jan 02, 2013 7.122 7.214 7.028 7.212 150,448 +0.18(+2.62%)
Dec 31, 2012 7.051 7.122 7.000 7.028 184,266 -0.05(-0.67%)
Dec 28, 2012 7.080 7.113 7.022 7.075 97,439 -0.04(-0.60%)
Dec 27, 2012 7.198 7.231 7.084 7.117 137,541 -0.05(-0.71%)
Dec 26, 2012 7.168 7.196 7.159 7.168 108,796 +0.00(+0.00%)
Dec 24, 2012 7.136 7.173 7.117 7.168 66,611 +0.03(+0.46%)
Dec 21, 2012 7.033 7.136 7.025 7.136 142,095 +0.10(+1.46%)
Dec 20, 2012 6.972 7.056 6.972 7.033 126,809 +0.07(+1.01%)
Dec 19, 2012 7.047 7.061 6.935 6.963 218,625 -0.12(-1.72%)
Dec 18, 2012 7.140 7.150 7.042 7.084 115,344 -0.04(-0.53%)
Dec 17, 2012 7.061 7.150 7.014 7.122 212,992 +0.05(+0.73%)
Dec 14, 2012 7.145 7.178 7.037 7.070 100,008 -0.05(-0.72%)
Dec 13, 2012 7.187 7.211 7.075 7.122 134,646 -0.04(-0.59%)
Dec 12, 2012 7.140 7.206 7.121 7.164 202,468 +0.01(+0.15%)
Dec 11, 2012 7.041 7.162 7.041 7.153 160,378 +0.13(+1.79%)
Dec 10, 2012 6.930 7.055 6.920 7.027 229,413 +0.10(+1.41%)
Dec 07, 2012 7.018 7.032 6.916 6.930 208,331 -0.09(-1.33%)
Dec 06, 2012 7.083 7.126 7.013 7.023 177,357 -0.05(-0.72%)
Dec 05, 2012 7.144 7.190 7.055 7.074 155,992 -0.10(-1.43%)
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.