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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 7.336 7.336 7.179 7.304 455,244 -0.01(-0.13%)
Oct 26, 2012 7.285 7.313 7.313 7.313 266,230 +0.06(+0.83%)
Oct 25, 2012 7.304 7.322 7.234 7.253 174,885 -0.09(-1.20%)
Oct 24, 2012 7.308 7.341 7.225 7.341 237,010 +0.04(+0.57%)
Oct 23, 2012 7.243 7.299 7.207 7.299 141,471 +0.13(+1.81%)
Oct 19, 2012 7.058 7.192 7.058 7.169 146,070 +0.13(+1.78%)
Oct 18, 2012 7.151 7.174 7.035 7.044 146,172 -0.14(-2.00%)
Oct 17, 2012 7.183 7.188 7.109 7.188 127,482 +0.05(+0.71%)
Oct 16, 2012 7.271 7.271 7.104 7.137 232,596 -0.13(-1.78%)
Oct 15, 2012 7.271 7.276 7.231 7.267 102,888 +0.03(+0.38%)
Oct 12, 2012 7.341 7.341 7.202 7.239 188,756 +0.03(+0.45%)
Oct 11, 2012 7.308 7.308 7.160 7.206 203,287 +0.07(+0.93%)
Oct 10, 2012 7.260 7.301 7.131 7.140 169,040 -0.10(-1.34%)
Oct 09, 2012 7.320 7.352 7.200 7.237 136,136 -0.07(-0.95%)
Oct 08, 2012 7.324 7.371 7.242 7.306 146,471 -0.00(-0.06%)
Oct 05, 2012 7.334 7.366 7.269 7.311 105,894 +0.00(+0.06%)
Oct 04, 2012 7.334 7.334 7.269 7.306 170,832 -0.03(-0.44%)
Oct 03, 2012 7.324 7.338 7.288 7.338 164,866 +0.01(+0.19%)
Oct 02, 2012 7.278 7.324 7.251 7.324 175,806 +0.08(+1.15%)
Oct 01, 2012 7.191 7.255 7.145 7.242 193,884 +0.09(+1.22%)
Sep 28, 2012 7.269 7.283 7.099 7.154 402,016 -0.07(-0.96%)
Sep 27, 2012 7.371 7.394 7.218 7.223 288,148 -0.15(-2.00%)
Sep 26, 2012 7.361 7.371 7.297 7.371 319,395 +0.06(+0.82%)
Sep 25, 2012 7.255 7.338 7.209 7.311 302,020 +0.05(+0.70%)
Sep 24, 2012 7.260 7.283 7.117 7.260 222,577 -0.04(-0.57%)
Sep 21, 2012 7.131 7.315 7.099 7.301 333,769 +0.20(+2.86%)
Sep 20, 2012 7.112 7.145 7.043 7.099 168,552 +0.01(+0.20%)
Sep 19, 2012 7.057 7.145 7.039 7.085 241,640 +0.06(+0.85%)
Sep 18, 2012 7.020 7.057 6.988 7.025 163,811 +0.02(+0.26%)
Sep 17, 2012 7.117 7.122 6.988 7.006 179,694 -0.14(-2.00%)
Sep 14, 2012 7.260 7.260 7.134 7.149 238,106 -0.04(-0.58%)
Sep 13, 2012 7.076 7.255 7.053 7.191 386,973 +0.14(+1.96%)
Sep 12, 2012 7.048 7.117 6.988 7.053 238,514 +0.09(+1.28%)
Sep 11, 2012 6.954 7.014 6.950 6.964 173,351 -0.03(-0.46%)
Sep 10, 2012 6.996 7.152 6.982 6.996 244,336 -0.03(-0.46%)
Sep 07, 2012 7.000 7.101 6.977 7.028 177,064 -0.01(-0.20%)
Sep 06, 2012 6.950 7.042 6.950 7.042 173,669 +0.02(+0.33%)
Sep 05, 2012 7.032 7.142 6.959 7.019 289,002 -0.06(-0.91%)
Sep 04, 2012 7.028 7.193 6.950 7.083 390,205 +0.01(+0.19%)
Aug 31, 2012 7.060 7.092 7.014 7.069 211,234 +0.06(+0.85%)
Aug 30, 2012 6.977 7.028 6.977 7.009 250,908 -0.00(-0.07%)
Aug 29, 2012 6.959 7.019 6.959 7.014 250,254 +0.11(+1.53%)
Aug 27, 2012 6.899 6.913 6.867 6.909 192,704 +0.02(+0.33%)
Aug 24, 2012 6.817 6.895 6.812 6.886 190,961 +0.07(+1.08%)
Aug 23, 2012 6.707 6.817 6.707 6.812 324,372 +0.11(+1.57%)
Aug 22, 2012 6.684 6.716 6.656 6.707 336,361 +0.02(+0.27%)
Aug 21, 2012 6.688 6.757 6.633 6.688 500,727 +0.00(+0.00%)
Aug 20, 2012 6.725 6.725 6.684 6.688 221,479 -0.01(-0.21%)
Aug 17, 2012 6.720 6.734 6.693 6.702 194,448 -0.02(-0.34%)
Aug 16, 2012 6.762 6.762 6.697 6.725 261,640 -0.04(-0.54%)
Aug 15, 2012 6.757 6.782 6.739 6.762 341,831 -0.03(-0.47%)
Aug 14, 2012 6.835 6.835 6.758 6.794 210,663 +0.00(+0.00%)
Aug 13, 2012 6.803 6.821 6.780 6.794 248,042 +0.02(+0.29%)
Aug 10, 2012 6.815 6.838 6.774 6.774 162,908 -0.03(-0.40%)
Aug 09, 2012 6.856 6.861 6.792 6.801 215,154 -0.04(-0.60%)
Aug 08, 2012 6.815 6.861 6.815 6.843 169,112 -0.01(-0.20%)
Aug 07, 2012 6.801 6.893 6.801 6.856 244,120 +0.05(+0.74%)
Aug 06, 2012 6.852 6.852 6.792 6.806 186,482 -0.03(-0.47%)
Aug 03, 2012 6.847 6.888 6.829 6.838 245,243 -0.02(-0.27%)
Aug 02, 2012 6.856 6.893 6.847 6.856 196,093 +0.00(+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.