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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, May 9, 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, 2013 6.276 6.286 6.218 6.286 239,368 +0.03(+0.54%)
Jul 30, 2013 6.276 6.276 6.223 6.252 190,060 -0.00(-0.08%)
Jul 29, 2013 6.247 6.289 6.233 6.257 219,806 +0.00(+0.00%)
Jul 26, 2013 6.286 6.301 6.247 6.257 186,676 -0.03(-0.46%)
Jul 25, 2013 6.267 6.301 6.257 6.286 100,732 -0.00(-0.08%)
Jul 24, 2013 6.320 6.320 6.287 6.291 132,024 -0.05(-0.77%)
Jul 23, 2013 6.369 6.369 6.326 6.340 164,194 -0.01(-0.23%)
Jul 22, 2013 6.306 6.379 6.276 6.354 362,869 +0.05(+0.85%)
Jul 19, 2013 6.281 6.301 6.272 6.301 260,135 -0.01(-0.22%)
Jul 18, 2013 6.281 6.325 6.276 6.315 164,346 +0.03(+0.53%)
Jul 17, 2013 6.228 6.306 6.223 6.281 226,827 +0.05(+0.86%)
Jul 16, 2013 6.247 6.252 6.223 6.228 208,798 -0.02(-0.39%)
Jul 15, 2013 6.247 6.286 6.242 6.252 181,261 +0.00(+0.08%)
Jul 12, 2013 6.238 6.276 6.238 6.247 130,228 -0.03(-0.47%)
Jul 11, 2013 6.203 6.315 6.203 6.276 257,714 +0.10(+1.70%)
Jul 10, 2013 6.172 6.225 6.162 6.172 259,087 -0.01(-0.23%)
Jul 09, 2013 6.109 6.210 6.114 6.186 310,746 +0.07(+1.19%)
Jul 08, 2013 6.118 6.186 6.104 6.114 253,786 -0.01(-0.24%)
Jul 05, 2013 6.239 6.239 6.128 6.128 195,992 -0.14(-2.16%)
Jul 03, 2013 6.254 6.307 6.254 6.263 115,567 -0.03(-0.54%)
Jul 02, 2013 6.278 6.365 6.278 6.297 200,236 -0.02(-0.38%)
Jul 01, 2013 6.322 6.427 6.307 6.322 278,590 -0.03(-0.53%)
Jun 28, 2013 6.322 6.375 6.263 6.355 347,838 +0.00(+0.00%)
Jun 27, 2013 6.244 6.355 6.211 6.355 210,460 +0.10(+1.62%)
Jun 26, 2013 6.181 6.263 6.176 6.254 257,563 +0.11(+1.81%)
Jun 25, 2013 6.138 6.219 6.099 6.143 344,499 +0.01(+0.24%)
Jun 24, 2013 6.138 6.157 6.007 6.128 517,258 -0.09(-1.48%)
Jun 21, 2013 6.234 6.317 6.215 6.220 373,068 -0.09(-1.38%)
Jun 20, 2013 6.360 6.399 6.302 6.307 263,782 -0.11(-1.73%)
Jun 19, 2013 6.476 6.505 6.407 6.418 176,757 -0.08(-1.26%)
Jun 18, 2013 6.510 6.515 6.476 6.500 328,200 +0.00(+0.00%)
Jun 17, 2013 6.481 6.515 6.467 6.500 142,575 +0.04(+0.67%)
Jun 14, 2013 6.486 6.549 6.445 6.457 145,496 -0.00(-0.07%)
Jun 13, 2013 6.476 6.530 6.433 6.462 269,352 -0.02(-0.30%)
Jun 12, 2013 6.505 6.534 6.447 6.481 362,846 -0.02(-0.28%)
Jun 11, 2013 6.446 6.509 6.446 6.499 248,331 -0.02(-0.37%)
Jun 10, 2013 6.614 6.624 6.514 6.523 196,252 -0.11(-1.67%)
Jun 07, 2013 6.677 6.691 6.619 6.634 163,790 -0.07(-1.01%)
Jun 06, 2013 6.648 6.706 6.648 6.701 251,551 +0.04(+0.58%)
Jun 05, 2013 6.590 6.682 6.590 6.663 342,271 +0.03(+0.51%)
Jun 04, 2013 6.499 6.629 6.499 6.629 200,985 +0.07(+1.10%)
Jun 03, 2013 6.451 6.610 6.403 6.557 517,235 -0.12(-1.73%)
May 31, 2013 6.744 6.752 6.639 6.672 267,772 -0.11(-1.56%)
May 30, 2013 6.706 6.782 6.667 6.778 207,552 +0.04(+0.57%)
May 29, 2013 6.874 6.927 6.682 6.740 458,239 -0.18(-2.64%)
May 28, 2013 7.004 7.023 6.922 6.922 197,907 -0.09(-1.30%)
May 24, 2013 7.028 7.052 6.999 7.014 139,283 -0.05(-0.68%)
May 23, 2013 7.086 7.086 7.023 7.062 126,998 +0.00(+0.00%)
May 22, 2013 7.076 7.120 7.057 7.062 144,755 -0.04(-0.61%)
May 21, 2013 7.057 7.105 7.047 7.105 209,267 +0.07(+1.03%)
May 20, 2013 7.081 7.081 7.033 7.033 126,364 -0.04(-0.61%)
May 17, 2013 7.076 7.086 7.057 7.076 126,256 +0.00(+0.00%)
May 16, 2013 7.076 7.076 7.038 7.076 142,131 +0.00(+0.07%)
May 15, 2013 7.062 7.076 7.047 7.071 127,021 +0.01(+0.20%)
May 13, 2013 7.081 7.091 7.023 7.057 216,048 +0.00(+0.02%)
May 10, 2013 7.084 7.103 7.056 7.056 117,565 -0.03(-0.47%)
May 09, 2013 7.113 7.135 7.075 7.089 160,786 -0.05(-0.67%)
May 08, 2013 7.137 7.151 7.103 7.137 181,932 +0.00(+0.07%)
May 07, 2013 7.151 7.180 7.132 7.132 120,025 -0.04(-0.60%)
May 06, 2013 7.185 7.194 7.149 7.175 109,968 +0.01(+0.13%)
May 03, 2013 7.180 7.190 7.132 7.166 148,377 -0.02(-0.33%)
May 02, 2013 7.228 7.228 7.183 7.190 110,754 -0.02(-0.27%)
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.