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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2014 7.086 7.086 6.972 6.977 205,116 -0.10(-1.39%)
Jul 30, 2014 7.133 7.138 7.076 7.076 158,434 -0.06(-0.87%)
Jul 29, 2014 7.159 7.174 7.138 7.138 108,279 -0.02(-0.29%)
Jul 28, 2014 7.195 7.236 7.159 7.159 118,014 -0.04(-0.50%)
Jul 25, 2014 7.169 7.247 7.169 7.195 151,649 +0.02(+0.22%)
Jul 24, 2014 7.179 7.195 7.153 7.179 109,873 +0.00(+0.00%)
Jul 23, 2014 7.128 7.184 7.120 7.179 135,033 +0.06(+0.87%)
Jul 22, 2014 7.050 7.122 7.050 7.117 123,134 +0.06(+0.88%)
Jul 21, 2014 7.045 7.071 7.045 7.055 92,010 +0.01(+0.07%)
Jul 18, 2014 7.050 7.081 7.045 7.050 86,993 -0.01(-0.07%)
Jul 17, 2014 7.040 7.076 7.040 7.055 92,130 +0.03(+0.37%)
Jul 16, 2014 7.050 7.065 7.029 7.029 104,464 -0.02(-0.22%)
Jul 15, 2014 7.096 7.096 7.040 7.045 175,445 -0.04(-0.51%)
Jul 14, 2014 7.096 7.112 7.081 7.081 55,114 -0.01(-0.15%)
Jul 11, 2014 7.065 7.107 7.065 7.091 167,070 +0.04(+0.63%)
Jul 10, 2014 7.073 7.073 7.042 7.047 74,677 -0.03(-0.36%)
Jul 09, 2014 7.078 7.088 7.068 7.073 49,219 -0.01(-0.07%)
Jul 08, 2014 7.057 7.083 7.057 7.078 41,197 +0.03(+0.44%)
Jul 07, 2014 7.062 7.083 7.016 7.047 117,037 +0.01(+0.07%)
Jul 03, 2014 7.078 7.042 7.042 7.042 74,792 -0.06(-0.80%)
Jul 02, 2014 7.135 7.140 7.099 7.099 99,372 -0.04(-0.58%)
Jul 01, 2014 7.171 7.201 7.140 7.140 128,205 -0.05(-0.64%)
Jun 30, 2014 7.160 7.186 7.155 7.186 124,285 +0.01(+0.07%)
Jun 27, 2014 7.129 7.186 7.129 7.181 126,911 +0.04(+0.50%)
Jun 26, 2014 7.114 7.155 7.109 7.145 94,961 +0.02(+0.29%)
Jun 25, 2014 7.062 7.129 7.062 7.124 116,301 +0.05(+0.73%)
Jun 24, 2014 7.016 7.073 7.016 7.072 109,020 +0.05(+0.73%)
Jun 23, 2014 7.021 7.052 7.021 7.021 124,895 +0.00(+0.00%)
Jun 20, 2014 7.016 7.047 7.016 7.021 122,741 -0.02(-0.22%)
Jun 19, 2014 7.073 7.088 7.032 7.037 91,009 -0.03(-0.36%)
Jun 18, 2014 7.057 7.083 7.052 7.062 96,398 -0.01(-0.15%)
Jun 17, 2014 7.062 7.081 7.062 7.073 63,503 +0.01(+0.07%)
Jun 16, 2014 7.062 7.083 7.062 7.068 189,380 -0.01(-0.15%)
Jun 13, 2014 7.047 7.090 7.043 7.078 88,268 +0.02(+0.22%)
Jun 12, 2014 7.037 7.078 7.021 7.062 85,665 +0.03(+0.36%)
Jun 11, 2014 6.978 7.039 6.978 7.037 80,010 +0.04(+0.56%)
Jun 10, 2014 6.957 6.998 6.957 6.998 141,727 -0.01(-0.07%)
Jun 06, 2014 6.962 7.019 6.962 7.003 131,847 +0.04(+0.51%)
Jun 05, 2014 6.942 6.983 6.942 6.967 186,520 +0.01(+0.07%)
Jun 04, 2014 6.967 6.993 6.952 6.962 127,341 -0.03(-0.37%)
Jun 03, 2014 7.019 7.019 6.973 6.988 218,624 -0.05(-0.65%)
Jun 02, 2014 7.075 7.080 7.019 7.034 173,654 -0.06(-0.87%)
May 30, 2014 7.070 7.095 7.070 7.095 178,312 +0.02(+0.29%)
May 29, 2014 7.070 7.095 7.060 7.075 163,633 +0.02(+0.22%)
May 28, 2014 7.034 7.070 7.029 7.060 109,594 +0.03(+0.44%)
May 27, 2014 7.024 7.054 7.003 7.029 137,442 +0.00(+0.00%)
May 23, 2014 7.039 7.029 7.029 7.029 67,977 -0.03(-0.36%)
May 22, 2014 7.054 7.065 7.039 7.054 94,616 -0.02(-0.29%)
May 21, 2014 7.039 7.080 7.039 7.075 163,494 +0.04(+0.51%)
May 20, 2014 7.024 7.116 7.013 7.039 233,429 -0.01(-0.08%)
May 19, 2014 7.024 7.054 7.022 7.044 110,116 +0.02(+0.29%)
May 16, 2014 7.019 7.039 7.013 7.024 114,011 +0.01(+0.07%)
May 15, 2014 7.003 7.029 6.993 7.019 144,968 +0.02(+0.22%)
May 14, 2014 6.967 7.024 6.962 7.003 180,401 +0.02(+0.22%)
May 13, 2014 6.952 6.988 6.947 6.988 118,736 +0.05(+0.70%)
May 12, 2014 6.898 6.949 6.898 6.939 152,598 +0.02(+0.22%)
May 09, 2014 6.924 6.949 6.924 6.924 101,666 -0.01(-0.15%)
May 08, 2014 6.924 6.934 6.924 6.934 81,200 +0.03(+0.37%)
May 07, 2014 6.939 6.939 6.903 6.908 129,578 -0.02(-0.22%)
May 06, 2014 6.914 6.934 6.908 6.924 104,371 -0.01(-0.07%)
May 05, 2014 6.888 6.929 6.888 6.929 94,650 +0.06(+0.89%)
May 02, 2014 6.863 6.883 6.859 6.868 158,919 -0.05(-0.66%)
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.