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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2014 7.163 7.188 7.158 7.188 124,243 +0.01(+0.07%)
Jun 27, 2014 7.132 7.188 7.132 7.183 126,868 +0.04(+0.50%)
Jun 26, 2014 7.116 7.158 7.111 7.147 94,928 +0.02(+0.29%)
Jun 25, 2014 7.065 7.132 7.065 7.127 116,261 +0.05(+0.73%)
Jun 24, 2014 7.019 7.075 7.019 7.075 108,983 +0.05(+0.73%)
Jun 23, 2014 7.024 7.055 7.024 7.024 124,853 +0.00(+0.00%)
Jun 20, 2014 7.019 7.049 7.019 7.024 122,699 -0.02(-0.22%)
Jun 19, 2014 7.075 7.091 7.034 7.039 90,978 -0.03(-0.36%)
Jun 18, 2014 7.060 7.085 7.055 7.065 96,365 -0.01(-0.15%)
Jun 17, 2014 7.065 7.083 7.065 7.075 63,482 +0.01(+0.07%)
Jun 16, 2014 7.065 7.085 7.065 7.070 189,315 -0.01(-0.15%)
Jun 13, 2014 7.049 7.093 7.045 7.080 88,238 +0.02(+0.22%)
Jun 12, 2014 7.039 7.080 7.024 7.065 85,636 +0.03(+0.36%)
Jun 11, 2014 6.980 7.041 6.980 7.040 79,983 +0.04(+0.56%)
Jun 10, 2014 6.960 7.000 6.960 7.000 141,679 -0.01(-0.07%)
Jun 06, 2014 6.965 7.021 6.965 7.006 131,803 +0.04(+0.51%)
Jun 05, 2014 6.944 6.985 6.944 6.970 186,457 +0.01(+0.07%)
Jun 04, 2014 6.970 6.995 6.954 6.965 127,298 -0.03(-0.37%)
Jun 03, 2014 7.021 7.021 6.975 6.990 218,550 -0.05(-0.65%)
Jun 02, 2014 7.077 7.082 7.021 7.036 173,595 -0.06(-0.87%)
May 30, 2014 7.072 7.098 7.072 7.098 178,252 +0.02(+0.29%)
May 29, 2014 7.072 7.098 7.062 7.077 163,577 +0.02(+0.22%)
May 28, 2014 7.036 7.072 7.031 7.062 109,557 +0.03(+0.44%)
May 27, 2014 7.026 7.057 7.006 7.031 137,395 +0.00(+0.00%)
May 23, 2014 7.041 7.031 7.031 7.031 67,954 -0.03(-0.36%)
May 22, 2014 7.057 7.067 7.041 7.057 94,584 -0.02(-0.29%)
May 21, 2014 7.041 7.082 7.041 7.077 163,439 +0.04(+0.51%)
May 20, 2014 7.026 7.118 7.016 7.041 233,350 -0.01(-0.08%)
May 19, 2014 7.026 7.057 7.024 7.047 110,078 +0.02(+0.29%)
May 16, 2014 7.021 7.041 7.016 7.026 113,972 +0.01(+0.07%)
May 15, 2014 7.006 7.031 6.995 7.021 144,919 +0.02(+0.22%)
May 14, 2014 6.970 7.026 6.965 7.006 180,339 +0.02(+0.22%)
May 13, 2014 6.954 6.990 6.949 6.990 118,696 +0.05(+0.70%)
May 12, 2014 6.901 6.952 6.901 6.941 152,546 +0.02(+0.22%)
May 09, 2014 6.926 6.952 6.926 6.926 101,632 -0.01(-0.15%)
May 08, 2014 6.926 6.936 6.926 6.936 81,173 +0.03(+0.37%)
May 07, 2014 6.941 6.941 6.906 6.911 129,534 -0.02(-0.22%)
May 06, 2014 6.916 6.936 6.911 6.926 104,335 -0.01(-0.07%)
May 05, 2014 6.890 6.931 6.890 6.931 94,618 +0.06(+0.89%)
May 02, 2014 6.865 6.885 6.861 6.870 158,865 -0.05(-0.66%)
May 01, 2014 6.855 6.926 6.855 6.916 86,221 +0.05(+0.67%)
Apr 30, 2014 6.962 6.962 6.870 6.870 161,836 -0.08(-1.10%)
Apr 29, 2014 6.890 6.952 6.865 6.946 168,223 +0.05(+0.66%)
Apr 28, 2014 6.885 6.916 6.885 6.901 75,569 -0.01(-0.07%)
Apr 25, 2014 6.850 6.926 6.850 6.906 67,697 +0.03(+0.37%)
Apr 24, 2014 6.890 6.895 6.865 6.880 130,135 +0.01(+0.07%)
Apr 23, 2014 6.845 6.875 6.834 6.875 118,827 +0.03(+0.45%)
Apr 22, 2014 6.814 6.845 6.799 6.845 126,006 +0.02(+0.34%)
Apr 21, 2014 6.804 6.824 6.794 6.821 103,002 +0.03(+0.48%)
Apr 17, 2014 6.809 6.789 6.789 6.789 109,961 -0.04(-0.52%)
Apr 16, 2014 6.794 6.834 6.789 6.824 116,832 +0.03(+0.37%)
Apr 15, 2014 6.794 6.804 6.773 6.799 146,209 +0.01(+0.07%)
Apr 14, 2014 6.763 6.804 6.763 6.794 128,260 +0.03(+0.45%)
Apr 11, 2014 6.738 6.783 6.738 6.763 99,803 +0.03(+0.42%)
Apr 10, 2014 6.735 6.745 6.725 6.735 100,859 +0.01(+0.08%)
Apr 09, 2014 6.775 6.775 6.730 6.730 157,250 -0.04(-0.52%)
Apr 08, 2014 6.760 6.775 6.745 6.765 134,332 -0.02(-0.22%)
Apr 07, 2014 6.791 6.797 6.760 6.780 121,924 -0.03(-0.37%)
Apr 04, 2014 6.816 6.816 6.780 6.806 90,975 +0.01(+0.15%)
Apr 03, 2014 6.796 6.826 6.775 6.796 167,454 -0.02(-0.22%)
Apr 02, 2014 6.816 6.816 6.791 6.811 159,454 -0.01(-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.