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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.902 6.916 6.847 6.856 215,314 -0.01(-0.13%)
Jul 30, 2012 6.925 6.934 6.856 6.865 226,318 -0.08(-1.18%)
Jul 27, 2012 6.998 6.998 6.934 6.948 166,871 -0.02(-0.26%)
Jul 26, 2012 6.970 7.004 6.920 6.966 267,641 +0.01(+0.13%)
Jul 25, 2012 6.902 6.957 6.897 6.957 225,249 +0.06(+0.93%)
Jul 24, 2012 6.902 6.925 6.893 6.893 217,963 +0.00(+0.07%)
Jul 23, 2012 6.906 6.906 6.843 6.888 252,065 -0.00(-0.00%)
Jul 20, 2012 6.861 6.906 6.861 6.888 209,791 +0.00(+0.00%)
Jul 19, 2012 6.902 6.906 6.875 6.888 224,931 +0.03(+0.40%)
Jul 18, 2012 6.865 6.875 6.847 6.861 197,931 +0.02(+0.29%)
Jul 17, 2012 6.865 6.865 6.824 6.841 216,346 +0.01(+0.11%)
Jul 16, 2012 6.893 6.893 6.833 6.833 212,462 +0.00(+0.00%)
Jul 13, 2012 6.870 6.943 6.770 6.833 221,010 +0.07(+1.08%)
Jul 12, 2012 6.847 6.847 6.760 6.760 205,007 +0.02(+0.22%)
Jul 11, 2012 6.736 6.759 6.723 6.745 209,007 -0.00(-0.07%)
Jul 10, 2012 6.659 6.768 6.659 6.750 201,771 +0.10(+1.43%)
Jul 09, 2012 6.664 6.677 6.605 6.654 163,321 +0.06(+0.90%)
Jul 06, 2012 6.591 6.605 6.550 6.595 201,815 +0.00(+0.00%)
Jul 05, 2012 6.632 6.682 6.582 6.595 261,650 -0.04(-0.62%)
Jul 03, 2012 6.632 6.668 6.618 6.636 310,050 +0.05(+0.69%)
Jul 02, 2012 6.586 6.618 6.586 6.591 184,035 +0.01(+0.21%)
Jun 29, 2012 6.550 6.595 6.550 6.577 228,561 +0.01(+0.14%)
Jun 28, 2012 6.577 6.623 6.547 6.568 224,783 -0.02(-0.28%)
Jun 27, 2012 6.523 6.586 6.513 6.586 257,929 +0.09(+1.33%)
Jun 26, 2012 6.477 6.518 6.477 6.500 477,775 +0.00(+0.00%)
Jun 25, 2012 6.477 6.518 6.473 6.500 322,553 -0.01(-0.21%)
Jun 22, 2012 6.486 6.514 6.459 6.514 210,332 +0.02(+0.35%)
Jun 21, 2012 6.446 6.491 6.423 6.491 285,314 +0.05(+0.85%)
Jun 20, 2012 6.432 6.436 6.414 6.436 263,845 +0.02(+0.35%)
Jun 19, 2012 6.382 6.414 6.377 6.414 200,538 +0.03(+0.50%)
Jun 18, 2012 6.400 6.409 6.357 6.382 221,558 -0.01(-0.21%)
Jun 15, 2012 6.400 6.427 6.364 6.396 147,992 +0.03(+0.50%)
Jun 14, 2012 6.436 6.436 6.363 6.364 143,433 -0.03(-0.50%)
Jun 13, 2012 6.364 6.409 6.353 6.396 132,947 +0.01(+0.09%)
Jun 12, 2012 6.326 6.394 6.326 6.390 179,263 +0.05(+0.78%)
Jun 11, 2012 6.381 6.390 6.331 6.340 185,860 -0.01(-0.14%)
Jun 08, 2012 6.326 6.363 6.304 6.349 129,001 +0.01(+0.14%)
Jun 07, 2012 6.317 6.349 6.308 6.340 176,754 -0.00(-0.07%)
Jun 06, 2012 6.335 6.349 6.299 6.344 177,104 +0.01(+0.14%)
Jun 05, 2012 6.331 6.358 6.326 6.335 155,549 -0.02(-0.28%)
Jun 04, 2012 6.344 6.381 6.317 6.354 132,245 +0.01(+0.14%)
Jun 01, 2012 6.268 6.358 6.268 6.344 199,731 +0.02(+0.29%)
May 31, 2012 6.290 6.335 6.263 6.326 195,655 +0.05(+0.72%)
May 30, 2012 6.299 6.313 6.259 6.281 129,437 -0.01(-0.14%)
May 29, 2012 6.367 6.367 6.241 6.290 211,838 -0.01(-0.14%)
May 25, 2012 6.295 6.308 6.259 6.299 121,733 +0.00(+0.00%)
May 24, 2012 6.299 6.299 6.250 6.299 144,440 +0.03(+0.43%)
May 23, 2012 6.236 6.286 6.227 6.272 154,372 +0.05(+0.80%)
May 22, 2012 6.191 6.263 6.191 6.222 136,040 +0.00(+0.07%)
May 21, 2012 6.245 6.245 6.168 6.218 112,532 -0.02(-0.29%)
May 18, 2012 6.236 6.268 6.150 6.236 350,585 +0.03(+0.44%)
May 17, 2012 6.308 6.308 6.204 6.209 115,807 -0.08(-1.22%)
May 16, 2012 6.232 6.295 6.232 6.286 101,246 +0.04(+0.58%)
May 15, 2012 6.245 6.268 6.218 6.250 147,636 +0.02(+0.36%)
May 14, 2012 6.245 6.245 6.209 6.227 165,605 -0.05(-0.79%)
May 11, 2012 6.222 6.277 6.218 6.277 117,704 +0.04(+0.70%)
May 10, 2012 6.206 6.246 6.206 6.233 190,312 +0.00(+0.07%)
May 09, 2012 6.242 6.260 6.219 6.228 158,655 -0.02(-0.36%)
May 08, 2012 6.206 6.255 6.206 6.251 111,789 +0.02(+0.29%)
May 07, 2012 6.156 6.251 6.156 6.233 130,532 +0.03(+0.43%)
May 04, 2012 6.282 6.282 6.165 6.206 205,687 -0.08(-1.29%)
May 03, 2012 6.282 6.287 6.237 6.287 129,138 +0.00(+0.07%)
May 02, 2012 6.269 6.305 6.269 6.282 134,382 -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.