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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 7.007 7.049 7.001 7.049 109,727 +0.05(+0.75%)
Sep 29, 2014 6.985 7.012 6.985 6.996 82,487 +0.02(+0.23%)
Sep 26, 2014 7.012 7.028 6.980 6.980 129,118 -0.06(-0.79%)
Sep 25, 2014 7.017 7.043 7.008 7.036 59,906 -0.00(-0.03%)
Sep 24, 2014 7.033 7.043 7.028 7.038 81,219 +0.01(+0.08%)
Sep 23, 2014 7.007 7.033 6.996 7.033 111,361 +0.04(+0.53%)
Sep 22, 2014 7.001 7.012 6.996 6.996 98,950 -0.02(-0.30%)
Sep 19, 2014 6.975 7.022 6.959 7.017 120,767 +0.03(+0.45%)
Sep 18, 2014 7.012 7.012 6.959 6.985 107,197 -0.01(-0.15%)
Sep 17, 2014 7.001 7.017 6.985 6.996 165,884 +0.00(+0.00%)
Sep 16, 2014 7.007 7.009 6.985 6.996 122,810 -0.03(-0.38%)
Sep 15, 2014 7.017 7.038 7.017 7.022 92,649 +0.01(+0.09%)
Sep 12, 2014 7.043 7.054 6.991 7.016 120,486 -0.04(-0.54%)
Sep 11, 2014 7.091 7.091 7.043 7.054 128,796 -0.02(-0.26%)
Sep 10, 2014 7.067 7.077 7.051 7.072 137,897 +0.00(+0.00%)
Sep 09, 2014 7.051 7.072 7.047 7.072 134,343 +0.01(+0.15%)
Sep 08, 2014 7.098 7.114 7.056 7.062 114,957 -0.05(-0.66%)
Sep 05, 2014 7.125 7.146 7.093 7.109 133,071 -0.02(-0.29%)
Sep 04, 2014 7.119 7.151 7.119 7.130 140,172 +0.01(+0.07%)
Sep 03, 2014 7.119 7.146 7.110 7.125 155,564 +0.01(+0.07%)
Sep 02, 2014 7.119 7.151 7.114 7.119 210,402 -0.03(-0.44%)
Aug 29, 2014 7.156 7.151 7.151 7.151 107,200 +0.00(+0.00%)
Aug 28, 2014 7.151 7.182 7.119 7.151 163,737 -0.01(-0.15%)
Aug 27, 2014 7.193 7.198 7.161 7.161 124,464 -0.02(-0.29%)
Aug 26, 2014 7.198 7.208 7.162 7.182 102,984 +0.01(+0.15%)
Aug 25, 2014 7.177 7.250 7.156 7.172 154,162 -0.01(-0.07%)
Aug 22, 2014 7.182 7.188 7.156 7.177 164,088 +0.01(+0.07%)
Aug 21, 2014 7.151 7.177 7.144 7.172 146,526 +0.02(+0.29%)
Aug 20, 2014 7.140 7.156 7.104 7.151 80,684 +0.02(+0.29%)
Aug 19, 2014 7.114 7.130 7.093 7.130 87,583 +0.03(+0.37%)
Aug 18, 2014 7.088 7.104 7.077 7.104 143,197 +0.02(+0.22%)
Aug 15, 2014 7.093 7.109 7.062 7.088 135,159 +0.02(+0.22%)
Aug 14, 2014 7.067 7.083 7.062 7.072 51,595 +0.01(+0.15%)
Aug 13, 2014 7.077 7.088 7.062 7.062 100,539 +0.01(+0.12%)
Aug 12, 2014 7.090 7.095 7.048 7.054 103,737 -0.04(-0.59%)
Aug 11, 2014 7.069 7.095 7.043 7.095 96,818 +0.05(+0.67%)
Aug 08, 2014 7.007 7.054 7.007 7.048 56,743 +0.06(+0.90%)
Aug 07, 2014 7.033 7.043 6.986 6.986 126,538 -0.07(-0.96%)
Aug 06, 2014 7.007 7.054 6.991 7.054 123,453 +0.08(+1.12%)
Aug 05, 2014 7.001 7.007 6.955 6.975 104,864 -0.01(-0.15%)
Aug 04, 2014 7.012 7.027 6.986 6.986 160,179 -0.03(-0.45%)
Aug 01, 2014 7.027 7.048 7.017 7.017 167,840 -0.01(-0.15%)
Jul 31, 2014 7.137 7.137 7.022 7.027 203,654 -0.10(-1.39%)
Jul 30, 2014 7.184 7.189 7.127 7.127 157,305 -0.06(-0.87%)
Jul 29, 2014 7.210 7.226 7.189 7.189 107,508 -0.02(-0.29%)
Jul 28, 2014 7.246 7.288 7.210 7.210 117,173 -0.04(-0.50%)
Jul 25, 2014 7.220 7.299 7.220 7.246 150,569 +0.02(+0.22%)
Jul 24, 2014 7.231 7.246 7.205 7.231 109,090 +0.00(+0.00%)
Jul 23, 2014 7.179 7.236 7.171 7.231 134,071 +0.06(+0.87%)
Jul 22, 2014 7.100 7.173 7.100 7.168 122,257 +0.06(+0.88%)
Jul 21, 2014 7.095 7.121 7.095 7.106 91,355 +0.01(+0.07%)
Jul 18, 2014 7.100 7.132 7.095 7.100 86,373 -0.01(-0.07%)
Jul 17, 2014 7.090 7.127 7.090 7.106 91,474 +0.03(+0.37%)
Jul 16, 2014 7.100 7.116 7.080 7.080 103,719 -0.02(-0.22%)
Jul 15, 2014 7.147 7.147 7.090 7.095 174,195 -0.04(-0.51%)
Jul 14, 2014 7.147 7.163 7.132 7.132 54,721 -0.01(-0.15%)
Jul 11, 2014 7.116 7.158 7.116 7.142 165,880 +0.04(+0.63%)
Jul 10, 2014 7.124 7.124 7.092 7.098 74,145 -0.03(-0.36%)
Jul 09, 2014 7.129 7.139 7.118 7.124 48,868 -0.01(-0.07%)
Jul 08, 2014 7.108 7.134 7.108 7.129 40,904 +0.03(+0.44%)
Jul 07, 2014 7.113 7.134 7.067 7.098 116,203 +0.01(+0.07%)
Jul 03, 2014 7.129 7.092 7.092 7.092 74,259 -0.06(-0.80%)
Jul 02, 2014 7.186 7.191 7.149 7.149 98,664 -0.04(-0.58%)
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.