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: 4:10 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 (%)
Apr 30, 2014 7.009 7.009 6.917 6.917 160,737 -0.08(-1.10%)
Apr 29, 2014 6.937 6.999 6.912 6.994 167,081 +0.05(+0.66%)
Apr 28, 2014 6.932 6.963 6.932 6.948 75,056 -0.01(-0.07%)
Apr 25, 2014 6.896 6.973 6.896 6.953 67,237 +0.03(+0.37%)
Apr 24, 2014 6.937 6.943 6.912 6.927 129,252 +0.01(+0.07%)
Apr 23, 2014 6.891 6.922 6.881 6.922 118,020 +0.03(+0.45%)
Apr 22, 2014 6.861 6.891 6.845 6.891 125,150 +0.02(+0.34%)
Apr 21, 2014 6.850 6.871 6.840 6.868 102,303 +0.03(+0.48%)
Apr 17, 2014 6.855 6.835 6.835 6.835 109,215 -0.04(-0.52%)
Apr 16, 2014 6.840 6.881 6.835 6.871 116,039 +0.03(+0.37%)
Apr 15, 2014 6.840 6.850 6.820 6.845 145,217 +0.01(+0.07%)
Apr 14, 2014 6.809 6.850 6.809 6.840 127,389 +0.03(+0.45%)
Apr 11, 2014 6.784 6.830 6.784 6.809 99,126 +0.03(+0.42%)
Apr 10, 2014 6.781 6.791 6.771 6.781 100,174 +0.01(+0.08%)
Apr 09, 2014 6.822 6.822 6.776 6.776 156,182 -0.04(-0.52%)
Apr 08, 2014 6.806 6.822 6.791 6.811 133,420 -0.02(-0.22%)
Apr 07, 2014 6.837 6.843 6.806 6.827 121,097 -0.03(-0.37%)
Apr 04, 2014 6.862 6.862 6.827 6.852 90,358 +0.01(+0.15%)
Apr 03, 2014 6.842 6.873 6.822 6.842 166,317 -0.02(-0.22%)
Apr 02, 2014 6.862 6.862 6.837 6.857 158,371 -0.01(-0.07%)
Apr 01, 2014 6.842 6.873 6.832 6.862 195,538 +0.01(+0.15%)
Mar 31, 2014 6.811 6.852 6.791 6.852 243,661 +0.03(+0.45%)
Mar 28, 2014 6.781 6.822 6.776 6.822 130,333 +0.04(+0.53%)
Mar 27, 2014 6.760 6.786 6.760 6.786 67,427 +0.03(+0.38%)
Mar 26, 2014 6.755 6.786 6.730 6.760 133,014 +0.02(+0.30%)
Mar 25, 2014 6.755 6.755 6.725 6.740 103,199 -0.04(-0.53%)
Mar 24, 2014 6.720 6.776 6.720 6.776 169,108 +0.04(+0.61%)
Mar 21, 2014 6.664 6.735 6.664 6.735 88,682 +0.07(+0.99%)
Mar 20, 2014 6.664 6.684 6.664 6.669 92,945 -0.01(-0.08%)
Mar 19, 2014 6.735 6.750 6.658 6.674 102,550 -0.07(-1.06%)
Mar 18, 2014 6.725 6.755 6.694 6.745 151,781 +0.03(+0.38%)
Mar 17, 2014 6.720 6.725 6.699 6.720 124,619 -0.01(-0.15%)
Mar 14, 2014 6.725 6.730 6.704 6.730 87,106 +0.02(+0.23%)
Mar 13, 2014 6.694 6.735 6.684 6.715 176,236 +0.01(+0.15%)
Mar 12, 2014 6.648 6.719 6.648 6.704 165,162 +0.05(+0.81%)
Mar 11, 2014 6.640 6.680 6.640 6.651 183,930 +0.00(+0.00%)
Mar 10, 2014 6.635 6.668 6.635 6.651 138,738 +0.00(+0.00%)
Mar 07, 2014 6.716 6.727 6.635 6.651 183,845 -0.07(-0.98%)
Mar 06, 2014 6.732 6.737 6.706 6.716 142,087 +0.00(+0.00%)
Mar 05, 2014 6.752 6.762 6.716 6.716 145,855 -0.05(-0.75%)
Mar 04, 2014 6.798 6.803 6.757 6.767 131,075 -0.03(-0.37%)
Mar 03, 2014 6.803 6.803 6.757 6.793 60,236 +0.01(+0.15%)
Feb 28, 2014 6.803 6.813 6.772 6.782 104,414 -0.01(-0.07%)
Feb 27, 2014 6.706 6.787 6.706 6.787 120,574 +0.06(+0.90%)
Feb 26, 2014 6.666 6.727 6.666 6.727 104,828 +0.04(+0.53%)
Feb 25, 2014 6.646 6.706 6.646 6.691 72,903 +0.03(+0.38%)
Feb 24, 2014 6.651 6.686 6.651 6.666 104,694 -0.01(-0.15%)
Feb 21, 2014 6.666 6.686 6.646 6.676 76,203 +0.02(+0.30%)
Feb 20, 2014 6.620 6.661 6.620 6.656 152,809 +0.02(+0.31%)
Feb 19, 2014 6.676 6.676 6.620 6.635 167,948 +0.03(+0.46%)
Feb 18, 2014 6.605 6.630 6.605 6.605 133,326 -0.01(-0.15%)
Feb 14, 2014 6.610 6.615 6.615 6.615 132,766 -0.01(-0.08%)
Feb 13, 2014 6.635 6.651 6.595 6.620 132,892 -0.01(-0.15%)
Feb 12, 2014 6.640 6.666 6.620 6.630 229,060 -0.02(-0.26%)
Feb 11, 2014 6.658 6.673 6.633 6.648 74,199 -0.03(-0.38%)
Feb 10, 2014 6.628 6.703 6.628 6.673 147,657 +0.03(+0.38%)
Feb 07, 2014 6.587 6.648 6.572 6.648 82,918 +0.09(+1.31%)
Feb 06, 2014 6.602 6.602 6.562 6.562 115,673 -0.04(-0.61%)
Feb 05, 2014 6.597 6.653 6.597 6.602 314,565 -0.01(-0.15%)
Feb 04, 2014 6.587 6.623 6.587 6.613 183,538 +0.01(+0.15%)
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.