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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2012 6.853 6.866 6.798 6.807 216,859 -0.01(-0.13%)
Jul 30, 2012 6.875 6.885 6.807 6.816 227,942 -0.08(-1.18%)
Jul 27, 2012 6.948 6.948 6.884 6.898 168,069 -0.02(-0.26%)
Jul 26, 2012 6.921 6.954 6.871 6.916 269,562 +0.01(+0.13%)
Jul 25, 2012 6.853 6.907 6.848 6.907 226,865 +0.06(+0.93%)
Jul 24, 2012 6.853 6.875 6.844 6.844 219,527 +0.00(+0.07%)
Jul 23, 2012 6.857 6.857 6.794 6.839 253,874 -0.00(-0.00%)
Jul 20, 2012 6.812 6.857 6.812 6.839 211,297 +0.00(+0.00%)
Jul 19, 2012 6.853 6.857 6.826 6.839 226,546 +0.03(+0.40%)
Jul 18, 2012 6.816 6.826 6.798 6.812 199,351 +0.02(+0.29%)
Jul 17, 2012 6.816 6.816 6.776 6.792 217,899 +0.01(+0.11%)
Jul 16, 2012 6.844 6.844 6.785 6.785 213,987 +0.00(+0.00%)
Jul 13, 2012 6.821 6.894 6.721 6.785 222,596 +0.07(+1.08%)
Jul 12, 2012 6.798 6.798 6.712 6.712 206,478 +0.02(+0.22%)
Jul 11, 2012 6.688 6.711 6.675 6.697 210,507 -0.00(-0.07%)
Jul 10, 2012 6.612 6.720 6.612 6.702 203,219 +0.09(+1.43%)
Jul 09, 2012 6.616 6.629 6.557 6.607 164,493 +0.06(+0.90%)
Jul 06, 2012 6.544 6.557 6.503 6.548 203,263 +0.00(+0.00%)
Jul 05, 2012 6.585 6.634 6.535 6.548 263,527 -0.04(-0.62%)
Jul 03, 2012 6.585 6.621 6.571 6.589 312,275 +0.05(+0.69%)
Jul 02, 2012 6.539 6.571 6.539 6.544 185,356 +0.01(+0.21%)
Jun 29, 2012 6.503 6.548 6.503 6.530 230,201 +0.01(+0.14%)
Jun 28, 2012 6.530 6.576 6.500 6.521 226,396 -0.02(-0.28%)
Jun 27, 2012 6.476 6.539 6.466 6.539 259,780 +0.09(+1.33%)
Jun 26, 2012 6.431 6.472 6.431 6.454 481,204 +0.00(+0.00%)
Jun 25, 2012 6.431 6.472 6.427 6.454 324,867 -0.01(-0.21%)
Jun 22, 2012 6.440 6.467 6.413 6.467 211,842 +0.02(+0.35%)
Jun 21, 2012 6.400 6.445 6.377 6.445 287,361 +0.05(+0.85%)
Jun 20, 2012 6.386 6.391 6.368 6.391 265,738 +0.02(+0.35%)
Jun 19, 2012 6.336 6.368 6.332 6.368 201,977 +0.03(+0.50%)
Jun 18, 2012 6.355 6.364 6.312 6.336 223,148 -0.01(-0.21%)
Jun 15, 2012 6.355 6.382 6.318 6.350 149,054 +0.03(+0.50%)
Jun 14, 2012 6.391 6.391 6.318 6.318 144,462 -0.03(-0.50%)
Jun 13, 2012 6.318 6.364 6.307 6.350 133,901 +0.01(+0.09%)
Jun 12, 2012 6.281 6.349 6.281 6.344 180,550 +0.05(+0.78%)
Jun 11, 2012 6.335 6.344 6.286 6.295 187,194 -0.01(-0.14%)
Jun 08, 2012 6.281 6.317 6.259 6.304 129,927 +0.01(+0.14%)
Jun 07, 2012 6.272 6.304 6.263 6.295 178,022 -0.00(-0.07%)
Jun 06, 2012 6.290 6.304 6.254 6.299 178,374 +0.01(+0.14%)
Jun 05, 2012 6.286 6.313 6.281 6.290 156,666 -0.02(-0.28%)
Jun 04, 2012 6.299 6.335 6.272 6.308 133,194 +0.01(+0.14%)
Jun 01, 2012 6.223 6.313 6.223 6.299 201,164 +0.02(+0.29%)
May 31, 2012 6.245 6.290 6.219 6.281 197,059 +0.04(+0.72%)
May 30, 2012 6.254 6.268 6.214 6.236 130,366 -0.01(-0.14%)
May 29, 2012 6.322 6.322 6.196 6.245 213,358 -0.01(-0.14%)
May 25, 2012 6.250 6.263 6.214 6.254 122,607 +0.00(+0.00%)
May 24, 2012 6.254 6.254 6.205 6.254 145,477 +0.03(+0.43%)
May 23, 2012 6.192 6.241 6.183 6.228 155,480 +0.05(+0.80%)
May 22, 2012 6.147 6.219 6.147 6.178 137,016 +0.00(+0.07%)
May 21, 2012 6.201 6.201 6.124 6.174 113,340 -0.02(-0.29%)
May 18, 2012 6.192 6.223 6.106 6.192 353,101 +0.03(+0.44%)
May 17, 2012 6.263 6.263 6.160 6.165 116,638 -0.08(-1.22%)
May 16, 2012 6.187 6.250 6.187 6.241 101,973 +0.04(+0.58%)
May 15, 2012 6.201 6.223 6.174 6.205 148,695 +0.02(+0.36%)
May 14, 2012 6.201 6.201 6.165 6.183 166,794 -0.05(-0.79%)
May 11, 2012 6.178 6.232 6.174 6.232 118,548 +0.04(+0.70%)
May 10, 2012 6.162 6.202 6.162 6.188 191,678 +0.00(+0.07%)
May 09, 2012 6.197 6.215 6.175 6.184 159,794 -0.02(-0.36%)
May 08, 2012 6.162 6.211 6.162 6.206 112,591 +0.02(+0.29%)
May 07, 2012 6.113 6.206 6.113 6.188 131,469 +0.03(+0.43%)
May 04, 2012 6.238 6.238 6.121 6.162 207,163 -0.08(-1.29%)
May 03, 2012 6.238 6.242 6.193 6.242 130,065 +0.00(+0.07%)
May 02, 2012 6.224 6.260 6.224 6.238 135,346 -0.01(-0.21%)
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.