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 (%)
Sep 30, 2013 6.339 6.354 6.330 6.354 154,075 -0.00(-0.08%)
Sep 27, 2013 6.330 6.359 6.310 6.359 145,764 +0.03(+0.46%)
Sep 26, 2013 6.310 6.340 6.286 6.330 265,732 +0.00(+0.00%)
Sep 25, 2013 6.295 6.330 6.286 6.330 196,492 +0.06(+0.94%)
Sep 24, 2013 6.242 6.300 6.232 6.271 240,300 +0.00(+0.00%)
Sep 23, 2013 6.271 6.295 6.207 6.271 240,460 +0.01(+0.23%)
Sep 20, 2013 6.256 6.286 6.193 6.256 480,251 -0.02(-0.31%)
Sep 19, 2013 6.232 6.290 6.202 6.276 418,545 +0.02(+0.39%)
Sep 18, 2013 6.114 6.266 6.095 6.251 218,533 +0.14(+2.24%)
Sep 17, 2013 6.066 6.119 6.066 6.114 188,785 +0.04(+0.72%)
Sep 16, 2013 6.073 6.105 6.022 6.070 275,558 +0.05(+0.81%)
Sep 13, 2013 6.017 6.026 5.997 6.022 168,229 +0.01(+0.15%)
Sep 12, 2013 6.031 6.041 6.012 6.013 173,184 +0.00(+0.06%)
Sep 11, 2013 6.019 6.033 5.999 6.009 179,518 -0.00(-0.08%)
Sep 10, 2013 6.043 6.067 6.014 6.014 220,306 -0.03(-0.48%)
Sep 09, 2013 6.043 6.067 6.029 6.043 216,547 -0.01(-0.16%)
Sep 06, 2013 6.048 6.072 6.027 6.053 246,395 +0.00(+0.00%)
Sep 05, 2013 6.077 6.082 6.053 6.053 279,198 -0.04(-0.72%)
Sep 04, 2013 6.111 6.111 6.072 6.097 291,755 +0.01(+0.24%)
Sep 03, 2013 6.043 6.101 6.043 6.082 167,309 +0.01(+0.16%)
Aug 30, 2013 6.077 6.116 6.063 6.072 203,747 -0.03(-0.56%)
Aug 29, 2013 6.058 6.106 6.014 6.106 324,086 +0.08(+1.29%)
Aug 28, 2013 5.999 6.033 5.999 6.029 197,135 +0.00(+0.00%)
Aug 27, 2013 5.985 6.064 5.985 6.029 254,438 +0.01(+0.24%)
Aug 26, 2013 6.019 6.048 6.009 6.014 303,800 +0.00(+0.00%)
Aug 23, 2013 5.990 6.048 5.990 6.014 343,101 +0.01(+0.24%)
Aug 22, 2013 6.053 6.058 5.961 5.999 300,990 -0.02(-0.32%)
Aug 21, 2013 6.067 6.067 6.019 6.019 143,067 -0.04(-0.73%)
Aug 20, 2013 6.043 6.092 6.038 6.063 279,256 +0.01(+0.09%)
Aug 19, 2013 6.077 6.087 6.044 6.058 392,757 -0.03(-0.56%)
Aug 16, 2013 6.121 6.140 6.092 6.092 218,185 -0.06(-0.95%)
Aug 15, 2013 6.165 6.165 6.106 6.150 155,777 -0.03(-0.47%)
Aug 14, 2013 6.199 6.199 6.150 6.179 200,607 +0.00(+0.00%)
Aug 13, 2013 6.189 6.208 6.155 6.179 186,498 +0.00(+0.04%)
Aug 12, 2013 6.167 6.181 6.143 6.176 207,154 +0.02(+0.31%)
Aug 09, 2013 6.143 6.172 6.123 6.157 276,561 +0.00(+0.08%)
Aug 08, 2013 6.099 6.181 6.094 6.152 174,960 +0.02(+0.32%)
Aug 07, 2013 6.109 6.167 6.104 6.133 126,413 +0.00(+0.08%)
Aug 06, 2013 6.109 6.143 6.109 6.128 168,049 -0.00(-0.08%)
Aug 05, 2013 6.210 6.234 6.119 6.133 199,295 -0.10(-1.63%)
Aug 02, 2013 6.191 6.263 6.186 6.234 150,214 +0.03(+0.47%)
Aug 01, 2013 6.196 6.263 6.196 6.205 178,273 -0.03(-0.54%)
Jul 31, 2013 6.230 6.239 6.172 6.239 241,168 +0.03(+0.54%)
Jul 30, 2013 6.230 6.230 6.176 6.205 191,488 -0.00(-0.08%)
Jul 29, 2013 6.201 6.242 6.187 6.210 221,458 +0.00(+0.00%)
Jul 26, 2013 6.239 6.254 6.201 6.210 188,080 -0.03(-0.46%)
Jul 25, 2013 6.220 6.254 6.210 6.239 101,489 -0.00(-0.08%)
Jul 24, 2013 6.273 6.273 6.240 6.244 133,016 -0.05(-0.77%)
Jul 23, 2013 6.321 6.321 6.278 6.292 165,428 -0.01(-0.23%)
Jul 22, 2013 6.259 6.331 6.230 6.307 365,597 +0.05(+0.85%)
Jul 19, 2013 6.234 6.254 6.225 6.254 262,091 -0.01(-0.22%)
Jul 18, 2013 6.234 6.278 6.230 6.268 165,581 +0.03(+0.53%)
Jul 17, 2013 6.181 6.259 6.176 6.234 228,532 +0.05(+0.86%)
Jul 16, 2013 6.201 6.205 6.176 6.181 210,367 -0.02(-0.39%)
Jul 15, 2013 6.201 6.239 6.196 6.205 182,623 +0.00(+0.08%)
Jul 12, 2013 6.191 6.229 6.191 6.201 131,207 -0.03(-0.47%)
Jul 11, 2013 6.157 6.268 6.157 6.230 259,651 +0.10(+1.70%)
Jul 10, 2013 6.126 6.178 6.116 6.126 261,034 -0.01(-0.23%)
Jul 09, 2013 6.063 6.164 6.068 6.140 313,082 +0.07(+1.19%)
Jul 08, 2013 6.073 6.140 6.058 6.068 255,693 -0.01(-0.24%)
Jul 05, 2013 6.193 6.193 6.082 6.082 197,465 -0.13(-2.16%)
Jul 03, 2013 6.207 6.260 6.207 6.217 116,435 -0.03(-0.54%)
Jul 02, 2013 6.231 6.318 6.231 6.250 201,742 -0.02(-0.38%)
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.