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 (%)
Apr 30, 2013 7.069 7.125 7.069 7.103 126,200 +0.00(+0.07%)
Apr 29, 2013 7.122 7.132 7.074 7.098 92,654 -0.01(-0.20%)
Apr 26, 2013 7.131 7.131 7.112 7.112 118,726 -0.02(-0.27%)
Apr 25, 2013 7.107 7.155 7.098 7.131 157,701 +0.01(+0.13%)
Apr 24, 2013 7.098 7.127 7.093 7.122 102,220 +0.02(+0.27%)
Apr 23, 2013 7.098 7.103 7.050 7.103 80,473 +0.05(+0.67%)
Apr 22, 2013 7.027 7.060 7.027 7.055 71,551 +0.01(+0.20%)
Apr 19, 2013 7.031 7.041 7.008 7.041 81,587 +0.03(+0.41%)
Apr 18, 2013 7.017 7.017 6.984 7.012 57,585 +0.02(+0.27%)
Apr 17, 2013 7.012 7.022 6.965 6.993 114,891 +0.00(+0.07%)
Apr 16, 2013 6.989 7.008 6.979 6.989 69,677 -0.01(-0.20%)
Apr 15, 2013 7.012 7.012 6.979 7.003 68,987 -0.01(-0.14%)
Apr 12, 2013 6.984 7.017 6.984 7.012 109,797 +0.03(+0.48%)
Apr 11, 2013 7.008 7.008 6.941 6.979 85,459 +0.01(+0.09%)
Apr 10, 2013 6.940 6.987 6.931 6.973 177,771 +0.02(+0.34%)
Apr 09, 2013 6.992 6.992 6.931 6.949 99,666 -0.02(-0.27%)
Apr 08, 2013 6.931 6.968 6.921 6.968 149,030 +0.01(+0.20%)
Apr 05, 2013 6.916 6.959 6.897 6.954 132,774 +0.03(+0.41%)
Apr 04, 2013 6.902 6.926 6.874 6.926 151,862 +0.02(+0.34%)
Apr 03, 2013 6.954 6.954 6.902 6.902 135,323 -0.03(-0.48%)
Apr 02, 2013 6.968 6.968 6.893 6.935 212,696 +0.00(+0.07%)
Apr 01, 2013 6.973 6.973 6.878 6.931 162,001 -0.04(-0.54%)
Mar 28, 2013 6.926 6.968 6.893 6.968 179,315 +0.09(+1.24%)
Mar 27, 2013 6.940 6.940 6.855 6.883 160,472 -0.02(-0.27%)
Mar 26, 2013 6.954 6.954 6.893 6.902 184,897 -0.00(-0.07%)
Mar 25, 2013 6.916 6.959 6.893 6.907 181,580 -0.03(-0.41%)
Mar 22, 2013 6.926 6.945 6.907 6.935 194,435 +0.03(+0.48%)
Mar 21, 2013 6.897 6.906 6.878 6.902 159,224 +0.01(+0.21%)
Mar 20, 2013 6.902 6.902 6.855 6.888 166,868 +0.04(+0.55%)
Mar 19, 2013 6.746 6.850 6.746 6.850 191,321 +0.14(+2.04%)
Mar 18, 2013 6.628 6.722 6.628 6.713 253,339 +0.07(+1.00%)
Mar 15, 2013 6.670 6.774 6.633 6.647 335,772 -0.08(-1.13%)
Mar 14, 2013 6.869 6.869 6.675 6.722 678,662 -0.11(-1.59%)
Mar 13, 2013 6.931 6.931 6.822 6.831 269,695 -0.07(-1.01%)
Mar 12, 2013 6.887 6.943 6.849 6.901 214,172 +0.00(+0.07%)
Mar 11, 2013 6.938 6.938 6.896 6.896 116,878 -0.04(-0.61%)
Mar 08, 2013 6.962 6.962 6.910 6.938 120,128 -0.03(-0.47%)
Mar 07, 2013 6.962 6.971 6.906 6.971 173,590 +0.02(+0.27%)
Mar 06, 2013 6.985 7.028 6.877 6.952 636,942 -0.06(-0.87%)
Mar 05, 2013 6.967 7.014 6.962 7.014 135,970 +0.02(+0.34%)
Mar 04, 2013 7.037 7.056 6.971 6.990 189,861 -0.08(-1.20%)
Mar 01, 2013 7.009 7.075 7.009 7.075 166,198 +0.02(+0.33%)
Feb 28, 2013 7.047 7.122 7.014 7.051 240,316 +0.02(+0.33%)
Feb 27, 2013 6.981 7.028 6.967 7.028 122,135 +0.03(+0.40%)
Feb 26, 2013 6.985 7.004 6.952 6.999 134,943 +0.04(+0.61%)
Feb 25, 2013 6.924 6.967 6.924 6.957 216,464 +0.02(+0.27%)
Feb 22, 2013 6.915 6.962 6.910 6.938 188,981 +0.00(+0.00%)
Feb 21, 2013 6.910 7.009 6.910 6.938 187,142 +0.03(+0.41%)
Feb 20, 2013 6.938 7.028 6.905 6.910 262,451 -0.03(-0.41%)
Feb 19, 2013 6.985 7.014 6.934 6.938 254,383 -0.03(-0.47%)
Feb 15, 2013 7.042 7.047 6.938 6.971 309,862 -0.08(-1.20%)
Feb 14, 2013 7.183 7.183 7.042 7.056 223,599 -0.08(-1.06%)
Feb 13, 2013 7.230 7.230 7.103 7.131 171,498 -0.03(-0.37%)
Feb 12, 2013 7.289 7.289 7.139 7.158 170,298 -0.05(-0.65%)
Feb 11, 2013 7.186 7.222 7.181 7.205 86,143 +0.03(+0.39%)
Feb 08, 2013 7.200 7.210 7.167 7.177 103,742 +0.00(+0.00%)
Feb 07, 2013 7.247 7.284 7.149 7.177 201,939 -0.03(-0.45%)
Feb 06, 2013 7.210 7.247 7.191 7.210 104,729 +0.02(+0.26%)
Feb 04, 2013 7.294 7.294 7.163 7.191 125,652 -0.05(-0.71%)
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.