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 (%)
Jun 30, 2014 7.214 7.240 7.209 7.240 123,358 +0.01(+0.07%)
Jun 27, 2014 7.183 7.240 7.183 7.235 125,964 +0.04(+0.50%)
Jun 26, 2014 7.167 7.209 7.162 7.199 94,252 +0.02(+0.29%)
Jun 25, 2014 7.116 7.183 7.116 7.178 115,433 +0.05(+0.73%)
Jun 24, 2014 7.069 7.126 7.069 7.125 108,206 +0.05(+0.73%)
Jun 23, 2014 7.074 7.105 7.074 7.074 123,963 +0.00(+0.00%)
Jun 20, 2014 7.069 7.100 7.069 7.074 121,825 -0.02(-0.22%)
Jun 19, 2014 7.126 7.142 7.084 7.090 90,330 -0.03(-0.36%)
Jun 18, 2014 7.110 7.136 7.105 7.116 95,679 -0.01(-0.15%)
Jun 17, 2014 7.116 7.134 7.116 7.126 63,029 +0.01(+0.07%)
Jun 16, 2014 7.116 7.136 7.116 7.121 187,967 -0.01(-0.15%)
Jun 13, 2014 7.100 7.144 7.096 7.131 87,609 +0.02(+0.22%)
Jun 12, 2014 7.090 7.131 7.074 7.116 85,026 +0.03(+0.36%)
Jun 11, 2014 7.030 7.092 7.030 7.090 79,413 +0.04(+0.56%)
Jun 10, 2014 7.009 7.051 7.009 7.051 140,670 -0.01(-0.07%)
Jun 06, 2014 7.015 7.071 7.015 7.056 130,863 +0.04(+0.51%)
Jun 05, 2014 6.994 7.035 6.994 7.020 185,129 +0.01(+0.07%)
Jun 04, 2014 7.020 7.046 7.004 7.015 126,391 -0.03(-0.37%)
Jun 03, 2014 7.071 7.071 7.025 7.040 216,993 -0.05(-0.66%)
Jun 02, 2014 7.128 7.133 7.071 7.087 172,358 -0.06(-0.87%)
May 30, 2014 7.123 7.149 7.123 7.149 176,982 +0.02(+0.29%)
May 29, 2014 7.123 7.149 7.113 7.128 162,412 +0.02(+0.22%)
May 28, 2014 7.087 7.123 7.082 7.113 108,776 +0.03(+0.44%)
May 27, 2014 7.077 7.107 7.056 7.082 136,416 +0.00(+0.00%)
May 23, 2014 7.092 7.082 7.082 7.082 67,470 -0.03(-0.36%)
May 22, 2014 7.107 7.118 7.092 7.107 93,910 -0.02(-0.29%)
May 21, 2014 7.092 7.133 7.092 7.128 162,274 +0.04(+0.51%)
May 20, 2014 7.077 7.169 7.066 7.092 231,687 -0.01(-0.08%)
May 19, 2014 7.077 7.107 7.074 7.097 109,294 +0.02(+0.29%)
May 16, 2014 7.071 7.092 7.066 7.077 113,160 +0.01(+0.07%)
May 15, 2014 7.056 7.082 7.046 7.071 143,886 +0.02(+0.22%)
May 14, 2014 7.020 7.077 7.015 7.056 179,054 +0.02(+0.22%)
May 13, 2014 7.004 7.040 6.999 7.040 117,850 +0.05(+0.70%)
May 12, 2014 6.950 7.001 6.950 6.991 151,459 +0.02(+0.22%)
May 09, 2014 6.976 7.001 6.976 6.976 100,907 -0.01(-0.15%)
May 08, 2014 6.976 6.986 6.976 6.986 80,594 +0.03(+0.37%)
May 07, 2014 6.991 6.991 6.955 6.960 128,611 -0.02(-0.22%)
May 06, 2014 6.965 6.986 6.960 6.976 103,592 -0.01(-0.07%)
May 05, 2014 6.940 6.981 6.940 6.981 93,943 +0.06(+0.89%)
May 02, 2014 6.914 6.935 6.910 6.919 157,733 -0.05(-0.66%)
May 01, 2014 6.904 6.976 6.904 6.965 85,607 +0.05(+0.67%)
Apr 30, 2014 7.012 7.012 6.919 6.919 160,683 -0.08(-1.10%)
Apr 29, 2014 6.940 7.001 6.914 6.996 167,025 +0.05(+0.66%)
Apr 28, 2014 6.935 6.965 6.935 6.950 75,030 -0.01(-0.07%)
Apr 25, 2014 6.899 6.976 6.899 6.955 67,214 +0.03(+0.37%)
Apr 24, 2014 6.940 6.945 6.914 6.930 129,208 +0.01(+0.07%)
Apr 23, 2014 6.894 6.924 6.883 6.924 117,980 +0.03(+0.45%)
Apr 22, 2014 6.863 6.894 6.848 6.894 125,108 +0.02(+0.34%)
Apr 21, 2014 6.853 6.873 6.842 6.870 102,268 +0.03(+0.48%)
Apr 17, 2014 6.858 6.837 6.837 6.837 109,178 -0.04(-0.52%)
Apr 16, 2014 6.842 6.883 6.837 6.873 115,999 +0.03(+0.37%)
Apr 15, 2014 6.842 6.853 6.822 6.848 145,168 +0.01(+0.07%)
Apr 14, 2014 6.812 6.853 6.812 6.842 127,346 +0.03(+0.45%)
Apr 11, 2014 6.786 6.832 6.786 6.812 99,092 +0.03(+0.42%)
Apr 10, 2014 6.783 6.793 6.773 6.783 100,140 +0.01(+0.08%)
Apr 09, 2014 6.824 6.824 6.778 6.778 156,129 -0.04(-0.52%)
Apr 08, 2014 6.809 6.824 6.793 6.814 133,375 -0.02(-0.22%)
Apr 07, 2014 6.839 6.845 6.809 6.829 121,056 -0.03(-0.37%)
Apr 04, 2014 6.865 6.865 6.829 6.855 90,327 +0.01(+0.15%)
Apr 03, 2014 6.844 6.875 6.824 6.844 166,261 -0.02(-0.22%)
Apr 02, 2014 6.865 6.865 6.839 6.860 158,318 -0.01(-0.07%)
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.