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 (%)
Dec 31, 2012 7.051 7.122 7.000 7.028 184,266 -0.05(-0.67%)
Dec 28, 2012 7.080 7.113 7.022 7.075 97,439 -0.04(-0.60%)
Dec 27, 2012 7.198 7.231 7.084 7.117 137,541 -0.05(-0.71%)
Dec 26, 2012 7.168 7.196 7.159 7.168 108,796 +0.00(+0.00%)
Dec 24, 2012 7.136 7.173 7.117 7.168 66,611 +0.03(+0.46%)
Dec 21, 2012 7.033 7.136 7.025 7.136 142,095 +0.10(+1.46%)
Dec 20, 2012 6.972 7.056 6.972 7.033 126,809 +0.07(+1.01%)
Dec 19, 2012 7.047 7.061 6.935 6.963 218,625 -0.12(-1.72%)
Dec 18, 2012 7.140 7.150 7.042 7.084 115,344 -0.04(-0.53%)
Dec 17, 2012 7.061 7.150 7.014 7.122 212,992 +0.05(+0.73%)
Dec 14, 2012 7.145 7.178 7.037 7.070 100,008 -0.05(-0.72%)
Dec 13, 2012 7.187 7.211 7.075 7.122 134,646 -0.04(-0.59%)
Dec 12, 2012 7.140 7.206 7.121 7.164 202,468 +0.01(+0.15%)
Dec 11, 2012 7.041 7.162 7.041 7.153 160,378 +0.13(+1.79%)
Dec 10, 2012 6.930 7.055 6.920 7.027 229,413 +0.10(+1.41%)
Dec 07, 2012 7.018 7.032 6.916 6.930 208,331 -0.09(-1.33%)
Dec 06, 2012 7.083 7.126 7.013 7.023 177,357 -0.05(-0.72%)
Dec 05, 2012 7.144 7.190 7.055 7.074 155,992 -0.10(-1.43%)
Dec 04, 2012 7.083 7.176 7.060 7.176 156,727 -0.04(-0.52%)
Nov 30, 2012 7.302 7.329 7.213 7.213 212,154 -0.12(-1.65%)
Nov 29, 2012 7.288 7.339 7.269 7.335 179,646 +0.01(+0.13%)
Nov 28, 2012 7.335 7.423 7.288 7.325 235,627 -0.05(-0.63%)
Nov 27, 2012 7.381 7.381 7.297 7.372 235,913 +0.01(+0.13%)
Nov 26, 2012 7.386 7.409 7.339 7.362 275,132 +0.00(+0.06%)
Nov 23, 2012 7.279 7.358 7.279 7.358 53,912 +0.08(+1.09%)
Nov 21, 2012 7.227 7.283 7.218 7.279 114,180 +0.07(+0.90%)
Nov 20, 2012 7.176 7.217 7.093 7.213 157,460 +0.05(+0.71%)
Nov 19, 2012 7.041 7.162 7.037 7.162 263,748 +0.19(+2.74%)
Nov 16, 2012 6.799 6.971 6.799 6.971 302,567 +0.21(+3.17%)
Nov 15, 2012 7.079 7.079 6.562 6.757 773,869 -0.34(-4.85%)
Nov 14, 2012 7.283 7.325 7.102 7.102 345,258 -0.26(-3.48%)
Nov 13, 2012 7.437 7.493 7.344 7.358 283,172 -0.14(-1.90%)
Nov 12, 2012 7.505 7.528 7.454 7.501 138,956 +0.01(+0.18%)
Nov 09, 2012 7.413 7.487 7.413 7.487 117,712 +0.06(+0.81%)
Nov 08, 2012 7.422 7.477 7.413 7.427 192,473 -0.06(-0.74%)
Nov 07, 2012 7.413 7.505 7.389 7.482 151,644 +0.07(+0.94%)
Nov 06, 2012 7.389 7.422 7.389 7.413 124,080 +0.05(+0.63%)
Nov 05, 2012 7.427 7.427 7.334 7.366 129,321 -0.08(-1.12%)
Nov 02, 2012 7.362 7.459 7.288 7.450 160,964 +0.11(+1.45%)
Nov 01, 2012 7.329 7.376 7.111 7.343 200,889 +0.04(+0.51%)
Oct 31, 2012 7.338 7.338 7.181 7.306 455,089 -0.01(-0.13%)
Oct 26, 2012 7.288 7.315 7.315 7.315 266,140 +0.06(+0.83%)
Oct 25, 2012 7.306 7.325 7.237 7.255 174,826 -0.09(-1.20%)
Oct 24, 2012 7.311 7.343 7.227 7.343 236,930 +0.04(+0.57%)
Oct 23, 2012 7.246 7.301 7.209 7.301 141,423 +0.13(+1.81%)
Oct 19, 2012 7.061 7.195 7.061 7.172 146,021 +0.13(+1.78%)
Oct 18, 2012 7.153 7.176 7.037 7.047 146,122 -0.14(-2.00%)
Oct 17, 2012 7.186 7.190 7.111 7.190 127,438 +0.05(+0.71%)
Oct 16, 2012 7.274 7.274 7.107 7.139 232,518 -0.13(-1.78%)
Oct 15, 2012 7.274 7.278 7.234 7.269 102,853 +0.03(+0.38%)
Oct 12, 2012 7.343 7.343 7.204 7.241 188,692 +0.03(+0.45%)
Oct 11, 2012 7.311 7.311 7.162 7.209 203,218 +0.07(+0.93%)
Oct 10, 2012 7.262 7.304 7.133 7.143 168,983 -0.10(-1.34%)
Oct 09, 2012 7.322 7.355 7.202 7.239 136,090 -0.07(-0.95%)
Oct 08, 2012 7.327 7.373 7.244 7.309 146,422 -0.00(-0.06%)
Oct 05, 2012 7.336 7.368 7.272 7.313 105,858 +0.00(+0.06%)
Oct 04, 2012 7.336 7.336 7.272 7.309 170,774 -0.03(-0.44%)
Oct 03, 2012 7.327 7.341 7.290 7.341 164,810 +0.01(+0.19%)
Oct 02, 2012 7.281 7.327 7.253 7.327 175,747 +0.08(+1.15%)
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.