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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 28, 2013 6.276 6.329 6.219 6.310 350,334 +0.00(+0.00%)
Jun 27, 2013 6.200 6.310 6.167 6.310 211,971 +0.10(+1.62%)
Jun 26, 2013 6.137 6.219 6.132 6.209 259,411 +0.11(+1.81%)
Jun 25, 2013 6.094 6.175 6.056 6.099 346,971 +0.01(+0.24%)
Jun 24, 2013 6.094 6.113 5.964 6.084 520,970 -0.09(-1.48%)
Jun 21, 2013 6.190 6.272 6.171 6.176 375,745 -0.09(-1.38%)
Jun 20, 2013 6.315 6.353 6.257 6.262 265,675 -0.11(-1.73%)
Jun 19, 2013 6.430 6.459 6.361 6.373 178,026 -0.08(-1.26%)
Jun 18, 2013 6.464 6.469 6.430 6.454 330,556 +0.00(+0.00%)
Jun 17, 2013 6.435 6.469 6.421 6.454 143,598 +0.04(+0.67%)
Jun 14, 2013 6.440 6.502 6.399 6.411 146,540 -0.00(-0.07%)
Jun 13, 2013 6.430 6.483 6.387 6.416 271,285 -0.02(-0.30%)
Jun 12, 2013 6.459 6.488 6.401 6.435 365,450 -0.02(-0.28%)
Jun 11, 2013 6.400 6.462 6.400 6.453 250,114 -0.02(-0.37%)
Jun 10, 2013 6.567 6.577 6.468 6.477 197,660 -0.11(-1.67%)
Jun 07, 2013 6.629 6.644 6.572 6.586 164,965 -0.07(-1.01%)
Jun 06, 2013 6.601 6.658 6.601 6.653 253,357 +0.04(+0.58%)
Jun 05, 2013 6.543 6.634 6.543 6.615 344,727 +0.03(+0.51%)
Jun 04, 2013 6.453 6.582 6.453 6.582 202,428 +0.07(+1.10%)
Jun 03, 2013 6.405 6.563 6.357 6.510 520,947 -0.11(-1.73%)
May 31, 2013 6.696 6.703 6.591 6.625 269,694 -0.11(-1.56%)
May 30, 2013 6.658 6.734 6.620 6.730 209,042 +0.04(+0.57%)
May 29, 2013 6.825 6.878 6.634 6.692 461,528 -0.18(-2.64%)
May 28, 2013 6.954 6.973 6.873 6.873 199,327 -0.09(-1.30%)
May 24, 2013 6.978 7.002 6.949 6.964 140,283 -0.05(-0.68%)
May 23, 2013 7.035 7.035 6.973 7.012 127,909 +0.00(+0.00%)
May 22, 2013 7.026 7.069 7.007 7.012 145,793 -0.04(-0.61%)
May 21, 2013 7.007 7.055 6.997 7.055 210,769 +0.07(+1.03%)
May 20, 2013 7.031 7.031 6.983 6.983 127,271 -0.04(-0.61%)
May 17, 2013 7.026 7.035 7.007 7.026 127,162 +0.00(+0.00%)
May 16, 2013 7.026 7.026 6.988 7.026 143,151 +0.00(+0.07%)
May 15, 2013 7.012 7.026 6.997 7.021 127,932 +0.01(+0.20%)
May 13, 2013 7.031 7.040 6.973 7.007 217,599 +0.00(+0.02%)
May 10, 2013 7.034 7.053 7.005 7.005 118,408 -0.03(-0.47%)
May 09, 2013 7.062 7.084 7.024 7.039 161,940 -0.05(-0.67%)
May 08, 2013 7.086 7.100 7.053 7.086 183,238 +0.00(+0.07%)
May 07, 2013 7.100 7.128 7.081 7.081 120,887 -0.04(-0.60%)
May 06, 2013 7.134 7.143 7.098 7.124 110,758 +0.01(+0.13%)
May 03, 2013 7.129 7.138 7.081 7.115 149,442 -0.02(-0.33%)
May 02, 2013 7.176 7.176 7.132 7.138 111,549 -0.02(-0.27%)
May 01, 2013 7.100 7.157 7.099 7.157 91,606 +0.05(+0.74%)
Apr 30, 2013 7.072 7.127 7.072 7.105 126,158 +0.00(+0.07%)
Apr 29, 2013 7.124 7.135 7.077 7.100 92,622 -0.01(-0.20%)
Apr 26, 2013 7.134 7.134 7.115 7.115 118,686 -0.02(-0.27%)
Apr 25, 2013 7.110 7.157 7.100 7.134 157,648 +0.01(+0.13%)
Apr 24, 2013 7.100 7.129 7.096 7.124 102,186 +0.02(+0.27%)
Apr 23, 2013 7.100 7.105 7.053 7.105 80,446 +0.05(+0.67%)
Apr 22, 2013 7.029 7.062 7.029 7.058 71,527 +0.01(+0.20%)
Apr 19, 2013 7.034 7.043 7.010 7.043 81,559 +0.03(+0.41%)
Apr 18, 2013 7.020 7.020 6.986 7.015 57,566 +0.02(+0.27%)
Apr 17, 2013 7.015 7.024 6.967 6.996 114,852 +0.00(+0.07%)
Apr 16, 2013 6.991 7.010 6.982 6.991 69,654 -0.01(-0.20%)
Apr 15, 2013 7.015 7.015 6.982 7.005 68,964 -0.01(-0.14%)
Apr 12, 2013 6.986 7.020 6.986 7.015 109,760 +0.03(+0.48%)
Apr 11, 2013 7.010 7.010 6.944 6.982 85,430 +0.01(+0.09%)
Apr 10, 2013 6.942 6.990 6.933 6.975 177,710 +0.02(+0.34%)
Apr 09, 2013 6.994 6.994 6.933 6.952 99,632 -0.02(-0.27%)
Apr 08, 2013 6.933 6.971 6.923 6.971 148,980 +0.01(+0.20%)
Apr 05, 2013 6.919 6.961 6.900 6.956 132,729 +0.03(+0.41%)
Apr 04, 2013 6.904 6.928 6.876 6.928 151,811 +0.02(+0.34%)
Apr 03, 2013 6.956 6.956 6.904 6.904 135,277 -0.03(-0.48%)
Apr 02, 2013 6.971 6.971 6.895 6.938 212,624 +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.