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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 30, 2014 6.959 7.001 6.954 7.001 110,477 +0.05(+0.75%)
Sep 29, 2014 6.938 6.964 6.938 6.949 83,051 +0.02(+0.23%)
Sep 26, 2014 6.964 6.980 6.933 6.933 130,001 -0.06(-0.79%)
Sep 25, 2014 6.969 6.996 6.961 6.988 60,316 -0.00(-0.03%)
Sep 24, 2014 6.985 6.996 6.980 6.990 81,774 +0.01(+0.07%)
Sep 23, 2014 6.959 6.985 6.949 6.985 112,122 +0.04(+0.53%)
Sep 22, 2014 6.954 6.964 6.949 6.949 99,626 -0.02(-0.30%)
Sep 19, 2014 6.928 6.975 6.912 6.969 121,592 +0.03(+0.45%)
Sep 18, 2014 6.964 6.964 6.912 6.938 107,930 -0.01(-0.15%)
Sep 17, 2014 6.954 6.969 6.938 6.949 167,018 +0.00(+0.00%)
Sep 16, 2014 6.959 6.962 6.938 6.949 123,649 -0.03(-0.38%)
Sep 15, 2014 6.969 6.990 6.969 6.975 93,282 +0.01(+0.09%)
Sep 12, 2014 6.996 7.006 6.943 6.968 121,310 -0.04(-0.54%)
Sep 11, 2014 7.043 7.043 6.996 7.006 129,676 -0.02(-0.26%)
Sep 10, 2014 7.019 7.029 7.003 7.024 138,839 +0.00(+0.00%)
Sep 09, 2014 7.003 7.024 6.999 7.024 135,261 +0.01(+0.15%)
Sep 08, 2014 7.050 7.066 7.009 7.014 115,743 -0.05(-0.66%)
Sep 05, 2014 7.076 7.097 7.045 7.061 133,980 -0.02(-0.29%)
Sep 04, 2014 7.071 7.102 7.071 7.081 141,130 +0.01(+0.07%)
Sep 03, 2014 7.071 7.097 7.062 7.076 156,627 +0.01(+0.07%)
Sep 02, 2014 7.071 7.102 7.066 7.071 211,840 -0.03(-0.44%)
Aug 29, 2014 7.107 7.102 7.102 7.102 107,932 +0.00(+0.00%)
Aug 28, 2014 7.102 7.133 7.071 7.102 164,856 -0.01(-0.15%)
Aug 27, 2014 7.144 7.149 7.113 7.113 125,315 -0.02(-0.29%)
Aug 26, 2014 7.149 7.160 7.113 7.134 103,688 +0.01(+0.15%)
Aug 25, 2014 7.128 7.201 7.107 7.123 155,215 -0.01(-0.07%)
Aug 22, 2014 7.134 7.139 7.107 7.128 165,210 +0.01(+0.07%)
Aug 21, 2014 7.102 7.128 7.096 7.123 147,527 +0.02(+0.29%)
Aug 20, 2014 7.092 7.107 7.055 7.102 81,235 +0.02(+0.29%)
Aug 19, 2014 7.066 7.081 7.045 7.081 88,182 +0.03(+0.37%)
Aug 18, 2014 7.040 7.055 7.029 7.055 144,176 +0.02(+0.22%)
Aug 15, 2014 7.045 7.061 7.014 7.040 136,083 +0.02(+0.22%)
Aug 14, 2014 7.019 7.035 7.014 7.024 51,947 +0.01(+0.15%)
Aug 13, 2014 7.029 7.040 7.014 7.014 101,226 +0.01(+0.12%)
Aug 12, 2014 7.042 7.047 7.000 7.006 104,446 -0.04(-0.59%)
Aug 11, 2014 7.021 7.047 6.995 7.047 97,479 +0.05(+0.67%)
Aug 08, 2014 6.959 7.006 6.959 7.000 57,131 +0.06(+0.90%)
Aug 07, 2014 6.985 6.995 6.938 6.938 127,403 -0.07(-0.96%)
Aug 06, 2014 6.959 7.006 6.944 7.006 124,297 +0.08(+1.12%)
Aug 05, 2014 6.954 6.959 6.907 6.928 105,581 -0.01(-0.15%)
Aug 04, 2014 6.964 6.980 6.938 6.938 161,274 -0.03(-0.45%)
Aug 01, 2014 6.980 7.000 6.969 6.969 168,987 -0.01(-0.15%)
Jul 31, 2014 7.089 7.089 6.975 6.980 205,046 -0.10(-1.39%)
Jul 30, 2014 7.135 7.140 7.078 7.078 158,381 -0.06(-0.87%)
Jul 29, 2014 7.161 7.177 7.140 7.140 108,242 -0.02(-0.29%)
Jul 28, 2014 7.197 7.239 7.161 7.161 117,974 -0.04(-0.50%)
Jul 25, 2014 7.171 7.249 7.171 7.197 151,598 +0.02(+0.22%)
Jul 24, 2014 7.182 7.197 7.156 7.182 109,836 +0.00(+0.00%)
Jul 23, 2014 7.130 7.187 7.123 7.182 134,987 +0.06(+0.87%)
Jul 22, 2014 7.052 7.125 7.052 7.120 123,092 +0.06(+0.88%)
Jul 21, 2014 7.047 7.073 7.047 7.057 91,979 +0.01(+0.07%)
Jul 18, 2014 7.052 7.083 7.047 7.052 86,964 -0.01(-0.07%)
Jul 17, 2014 7.042 7.078 7.042 7.057 92,099 +0.03(+0.37%)
Jul 16, 2014 7.052 7.068 7.032 7.032 104,428 -0.02(-0.22%)
Jul 15, 2014 7.099 7.099 7.042 7.047 175,386 -0.04(-0.51%)
Jul 14, 2014 7.099 7.114 7.083 7.083 55,095 -0.01(-0.15%)
Jul 11, 2014 7.068 7.109 7.068 7.094 167,014 +0.04(+0.63%)
Jul 10, 2014 7.075 7.075 7.044 7.049 74,652 -0.03(-0.36%)
Jul 09, 2014 7.080 7.091 7.070 7.075 49,202 -0.01(-0.07%)
Jul 08, 2014 7.060 7.085 7.060 7.080 41,184 +0.03(+0.44%)
Jul 07, 2014 7.065 7.085 7.019 7.049 116,997 +0.01(+0.07%)
Jul 03, 2014 7.080 7.044 7.044 7.044 74,767 -0.06(-0.80%)
Jul 02, 2014 7.137 7.142 7.101 7.101 99,339 -0.04(-0.58%)
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.