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 (%)
Sep 28, 2012 7.272 7.285 7.101 7.156 401,879 -0.07(-0.96%)
Sep 27, 2012 7.373 7.396 7.221 7.226 288,051 -0.15(-2.00%)
Sep 26, 2012 7.364 7.373 7.299 7.373 319,287 +0.06(+0.82%)
Sep 25, 2012 7.258 7.341 7.212 7.313 301,917 +0.05(+0.70%)
Sep 24, 2012 7.262 7.285 7.119 7.262 222,502 -0.04(-0.57%)
Sep 21, 2012 7.133 7.318 7.101 7.304 333,656 +0.20(+2.86%)
Sep 20, 2012 7.115 7.147 7.046 7.101 168,495 +0.01(+0.20%)
Sep 19, 2012 7.060 7.147 7.041 7.087 241,558 +0.06(+0.85%)
Sep 18, 2012 7.023 7.060 6.990 7.027 163,756 +0.02(+0.26%)
Sep 17, 2012 7.119 7.124 6.990 7.009 179,633 -0.14(-2.00%)
Sep 14, 2012 7.262 7.262 7.136 7.152 238,025 -0.04(-0.58%)
Sep 13, 2012 7.078 7.258 7.055 7.193 386,842 +0.14(+1.96%)
Sep 12, 2012 7.050 7.119 6.990 7.055 238,433 +0.09(+1.28%)
Sep 11, 2012 6.957 7.016 6.952 6.966 173,292 -0.03(-0.46%)
Sep 10, 2012 6.998 7.154 6.984 6.998 244,253 -0.03(-0.46%)
Sep 07, 2012 7.003 7.104 6.980 7.030 177,003 -0.01(-0.20%)
Sep 06, 2012 6.952 7.044 6.952 7.044 173,611 +0.02(+0.33%)
Sep 05, 2012 7.035 7.145 6.961 7.021 288,904 -0.06(-0.91%)
Sep 04, 2012 7.030 7.195 6.952 7.085 390,073 +0.01(+0.19%)
Aug 31, 2012 7.062 7.094 7.016 7.071 211,162 +0.06(+0.85%)
Aug 30, 2012 6.980 7.030 6.980 7.012 250,823 -0.00(-0.07%)
Aug 29, 2012 6.961 7.021 6.961 7.016 250,170 +0.11(+1.53%)
Aug 27, 2012 6.902 6.915 6.870 6.911 192,639 +0.02(+0.33%)
Aug 24, 2012 6.819 6.897 6.814 6.888 190,896 +0.07(+1.08%)
Aug 23, 2012 6.709 6.819 6.709 6.814 324,262 +0.11(+1.57%)
Aug 22, 2012 6.686 6.718 6.658 6.709 336,247 +0.02(+0.27%)
Aug 21, 2012 6.691 6.759 6.636 6.691 500,557 +0.00(+0.00%)
Aug 20, 2012 6.727 6.727 6.686 6.691 221,404 -0.01(-0.21%)
Aug 17, 2012 6.723 6.736 6.695 6.704 194,382 -0.02(-0.34%)
Aug 16, 2012 6.764 6.764 6.700 6.727 261,551 -0.04(-0.54%)
Aug 15, 2012 6.759 6.785 6.741 6.764 341,715 -0.03(-0.47%)
Aug 14, 2012 6.837 6.837 6.761 6.796 210,591 +0.00(+0.00%)
Aug 13, 2012 6.805 6.824 6.782 6.796 247,958 +0.02(+0.29%)
Aug 10, 2012 6.817 6.840 6.776 6.776 162,853 -0.03(-0.40%)
Aug 09, 2012 6.859 6.863 6.795 6.804 215,081 -0.04(-0.60%)
Aug 08, 2012 6.817 6.863 6.817 6.845 169,055 -0.01(-0.20%)
Aug 07, 2012 6.804 6.895 6.804 6.859 244,037 +0.05(+0.74%)
Aug 06, 2012 6.854 6.854 6.795 6.808 186,419 -0.03(-0.47%)
Aug 03, 2012 6.849 6.891 6.831 6.840 245,160 -0.02(-0.27%)
Aug 02, 2012 6.859 6.895 6.849 6.859 196,027 +0.00(+0.07%)
Aug 01, 2012 6.891 6.891 6.836 6.854 165,759 -0.00(-0.07%)
Jul 31, 2012 6.904 6.918 6.849 6.859 215,241 -0.01(-0.13%)
Jul 30, 2012 6.927 6.937 6.859 6.868 226,241 -0.08(-1.18%)
Jul 27, 2012 7.000 7.000 6.936 6.950 166,815 -0.02(-0.26%)
Jul 26, 2012 6.973 7.007 6.923 6.968 267,551 +0.01(+0.13%)
Jul 25, 2012 6.904 6.959 6.900 6.959 225,173 +0.06(+0.93%)
Jul 24, 2012 6.904 6.927 6.895 6.895 217,889 +0.00(+0.07%)
Jul 23, 2012 6.909 6.909 6.845 6.891 251,980 -0.00(-0.00%)
Jul 20, 2012 6.863 6.909 6.863 6.891 209,720 +0.00(+0.00%)
Jul 19, 2012 6.904 6.909 6.877 6.891 224,855 +0.03(+0.40%)
Jul 18, 2012 6.868 6.877 6.850 6.863 197,864 +0.02(+0.29%)
Jul 17, 2012 6.868 6.868 6.827 6.843 216,273 +0.01(+0.11%)
Jul 16, 2012 6.895 6.895 6.836 6.836 212,390 +0.00(+0.00%)
Jul 13, 2012 6.872 6.945 6.772 6.836 220,935 +0.07(+1.08%)
Jul 12, 2012 6.849 6.849 6.763 6.763 204,938 +0.02(+0.22%)
Jul 11, 2012 6.739 6.761 6.725 6.748 208,936 -0.00(-0.07%)
Jul 10, 2012 6.661 6.770 6.661 6.752 201,702 +0.10(+1.43%)
Jul 09, 2012 6.666 6.679 6.607 6.657 163,266 +0.06(+0.90%)
Jul 06, 2012 6.593 6.607 6.552 6.598 201,746 +0.00(+0.00%)
Jul 05, 2012 6.634 6.684 6.584 6.598 261,561 -0.04(-0.62%)
Jul 03, 2012 6.634 6.670 6.620 6.639 309,945 +0.05(+0.69%)
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.