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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 6.754 6.764 6.724 6.734 105,163 -0.01(-0.07%)
Feb 27, 2014 6.659 6.739 6.659 6.739 121,440 +0.06(+0.90%)
Feb 26, 2014 6.618 6.679 6.618 6.679 105,580 +0.04(+0.53%)
Feb 25, 2014 6.598 6.659 6.598 6.643 73,426 +0.03(+0.38%)
Feb 24, 2014 6.603 6.638 6.603 6.618 105,445 -0.01(-0.15%)
Feb 21, 2014 6.618 6.638 6.598 6.628 76,750 +0.02(+0.30%)
Feb 20, 2014 6.573 6.613 6.573 6.608 153,906 +0.02(+0.31%)
Feb 19, 2014 6.628 6.628 6.573 6.588 169,154 +0.03(+0.46%)
Feb 18, 2014 6.558 6.583 6.558 6.558 134,283 -0.01(-0.15%)
Feb 14, 2014 6.563 6.568 6.568 6.568 133,719 -0.01(-0.08%)
Feb 13, 2014 6.588 6.603 6.548 6.573 133,846 -0.01(-0.15%)
Feb 12, 2014 6.593 6.618 6.573 6.583 230,704 -0.02(-0.26%)
Feb 11, 2014 6.610 6.625 6.585 6.600 74,732 -0.03(-0.38%)
Feb 10, 2014 6.580 6.655 6.580 6.625 148,717 +0.03(+0.38%)
Feb 07, 2014 6.540 6.600 6.525 6.600 83,513 +0.09(+1.31%)
Feb 06, 2014 6.555 6.555 6.515 6.515 116,504 -0.04(-0.61%)
Feb 05, 2014 6.550 6.605 6.550 6.555 316,822 -0.01(-0.15%)
Feb 04, 2014 6.540 6.575 6.540 6.565 184,855 +0.01(+0.15%)
Feb 03, 2014 6.525 6.570 6.525 6.555 105,073 +0.03(+0.38%)
Jan 31, 2014 6.520 6.550 6.510 6.530 252,569 -0.01(-0.15%)
Jan 30, 2014 6.545 6.560 6.515 6.540 133,108 +0.00(+0.08%)
Jan 29, 2014 6.540 6.540 6.520 6.535 143,935 -0.02(-0.23%)
Jan 28, 2014 6.540 6.555 6.505 6.550 159,898 -0.02(-0.30%)
Jan 27, 2014 6.590 6.593 6.550 6.570 84,880 -0.04(-0.61%)
Jan 24, 2014 6.645 6.655 6.587 6.610 117,657 -0.05(-0.75%)
Jan 23, 2014 6.630 6.660 6.610 6.660 182,751 +0.06(+0.91%)
Jan 22, 2014 6.565 6.610 6.545 6.600 210,122 +0.05(+0.76%)
Jan 21, 2014 6.535 6.560 6.510 6.550 155,316 +0.02(+0.31%)
Jan 17, 2014 6.485 6.530 6.530 6.530 93,323 +0.03(+0.38%)
Jan 16, 2014 6.530 6.535 6.495 6.505 122,990 -0.04(-0.61%)
Jan 15, 2014 6.575 6.570 6.514 6.545 162,060 -0.03(-0.46%)
Jan 14, 2014 6.605 6.605 6.545 6.575 150,671 -0.03(-0.38%)
Jan 13, 2014 6.600 6.635 6.595 6.600 129,980 -0.02(-0.30%)
Jan 10, 2014 6.530 6.620 6.530 6.620 152,106 +0.09(+1.30%)
Jan 09, 2014 6.545 6.570 6.520 6.535 159,058 -0.02(-0.31%)
Jan 08, 2014 6.555 6.565 6.500 6.555 144,207 +0.01(+0.15%)
Jan 07, 2014 6.490 6.555 6.485 6.545 97,985 +0.08(+1.16%)
Jan 06, 2014 6.480 6.525 6.470 6.470 91,144 -0.02(-0.31%)
Jan 03, 2014 6.500 6.515 6.465 6.490 120,376 -0.01(-0.15%)
Jan 02, 2014 6.440 6.500 6.440 6.500 188,664 +0.06(+0.85%)
Dec 31, 2013 6.505 6.445 6.445 6.445 228,211 -0.09(-1.30%)
Dec 30, 2013 6.530 6.540 6.505 6.530 118,586 +0.01(+0.08%)
Dec 27, 2013 6.490 6.545 6.410 6.525 142,818 +0.01(+0.20%)
Dec 26, 2013 6.493 6.557 6.478 6.513 349,364 +0.03(+0.54%)
Dec 24, 2013 6.468 6.542 6.468 6.478 108,846 -0.01(-0.23%)
Dec 23, 2013 6.348 6.513 6.348 6.493 228,884 +0.14(+2.19%)
Dec 20, 2013 6.333 6.353 6.319 6.353 183,015 +0.04(+0.63%)
Dec 19, 2013 6.289 6.319 6.284 6.314 235,312 +0.00(+0.00%)
Dec 18, 2013 6.294 6.314 6.284 6.314 244,717 +0.01(+0.16%)
Dec 17, 2013 6.289 6.324 6.279 6.304 222,836 +0.00(+0.08%)
Dec 16, 2013 6.299 6.314 6.289 6.299 175,209 +0.00(+0.00%)
Dec 13, 2013 6.269 6.299 6.269 6.299 275,063 +0.00(+0.08%)
Dec 12, 2013 6.274 6.299 6.274 6.294 171,201 +0.01(+0.16%)
Dec 11, 2013 6.314 6.314 6.279 6.284 244,727 -0.00(-0.04%)
Dec 10, 2013 6.271 6.286 6.259 6.286 116,557 +0.02(+0.39%)
Dec 09, 2013 6.276 6.296 6.251 6.261 287,756 -0.01(-0.24%)
Dec 06, 2013 6.232 6.276 6.222 6.276 192,458 +0.04(+0.71%)
Dec 05, 2013 6.222 6.232 6.217 6.232 178,793 +0.00(+0.00%)
Dec 04, 2013 6.227 6.256 6.227 6.232 155,233 -0.02(-0.40%)
Dec 03, 2013 6.256 6.326 6.241 6.256 277,327 -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.