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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 7.010 7.041 6.964 7.019 212,750 +0.06(+0.85%)
Aug 30, 2012 6.928 6.978 6.928 6.959 252,709 -0.00(-0.07%)
Aug 29, 2012 6.909 6.969 6.909 6.964 252,050 +0.10(+1.53%)
Aug 27, 2012 6.850 6.864 6.818 6.859 194,087 +0.02(+0.33%)
Aug 24, 2012 6.768 6.846 6.764 6.837 192,331 +0.07(+1.08%)
Aug 23, 2012 6.659 6.768 6.659 6.764 326,699 +0.10(+1.57%)
Aug 22, 2012 6.636 6.668 6.609 6.659 338,775 +0.02(+0.27%)
Aug 21, 2012 6.641 6.709 6.586 6.641 504,320 +0.00(+0.00%)
Aug 20, 2012 6.677 6.677 6.636 6.641 223,069 -0.01(-0.21%)
Aug 17, 2012 6.673 6.686 6.645 6.654 195,844 -0.02(-0.34%)
Aug 16, 2012 6.714 6.714 6.650 6.677 263,518 -0.04(-0.54%)
Aug 15, 2012 6.709 6.734 6.691 6.714 344,284 -0.03(-0.47%)
Aug 14, 2012 6.786 6.786 6.710 6.745 212,174 +0.00(+0.00%)
Aug 13, 2012 6.755 6.773 6.732 6.745 249,822 +0.02(+0.29%)
Aug 10, 2012 6.767 6.789 6.726 6.726 164,077 -0.03(-0.40%)
Aug 09, 2012 6.807 6.812 6.744 6.753 216,698 -0.04(-0.60%)
Aug 08, 2012 6.767 6.812 6.767 6.794 170,326 -0.01(-0.20%)
Aug 07, 2012 6.753 6.844 6.753 6.807 245,872 +0.05(+0.74%)
Aug 06, 2012 6.803 6.803 6.744 6.758 187,821 -0.03(-0.47%)
Aug 03, 2012 6.798 6.839 6.780 6.789 247,003 -0.02(-0.27%)
Aug 02, 2012 6.807 6.844 6.798 6.807 197,500 +0.00(+0.07%)
Aug 01, 2012 6.839 6.839 6.785 6.803 167,005 -0.00(-0.07%)
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%)
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.