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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 6.462 6.507 6.448 6.497 182,727 +0.06(+0.92%)
Oct 30, 2013 6.428 6.452 6.428 6.438 124,504 -0.00(-0.04%)
Oct 29, 2013 6.398 6.448 6.398 6.440 159,690 +0.04(+0.66%)
Oct 28, 2013 6.403 6.423 6.398 6.398 178,745 +0.00(+0.00%)
Oct 25, 2013 6.398 6.423 6.393 6.398 140,972 +0.01(+0.16%)
Oct 24, 2013 6.398 6.418 6.388 6.388 118,965 -0.01(-0.15%)
Oct 23, 2013 6.443 6.452 6.398 6.398 207,614 -0.06(-0.92%)
Oct 22, 2013 6.462 6.462 6.433 6.457 196,687 +0.02(+0.38%)
Oct 21, 2013 6.418 6.443 6.368 6.433 297,014 +0.02(+0.31%)
Oct 18, 2013 6.393 6.423 6.353 6.413 197,719 +0.02(+0.39%)
Oct 17, 2013 6.294 6.398 6.294 6.388 230,548 +0.10(+1.57%)
Oct 16, 2013 6.284 6.309 6.264 6.289 122,552 +0.00(+0.08%)
Oct 15, 2013 6.284 6.289 6.254 6.284 177,927 -0.00(-0.08%)
Oct 14, 2013 6.269 6.304 6.269 6.289 156,368 +0.00(+0.08%)
Oct 11, 2013 6.289 6.299 6.284 6.284 101,839 -0.00(-0.04%)
Oct 10, 2013 6.267 6.291 6.262 6.286 107,496 +0.02(+0.39%)
Oct 09, 2013 6.281 6.286 6.262 6.262 193,544 -0.02(-0.39%)
Oct 08, 2013 6.281 6.291 6.272 6.286 164,087 +0.00(+0.00%)
Oct 07, 2013 6.321 6.350 6.267 6.286 173,167 -0.07(-1.16%)
Oct 04, 2013 6.340 6.365 6.334 6.360 118,854 -0.01(-0.09%)
Oct 03, 2013 6.395 6.395 6.355 6.366 99,672 -0.04(-0.68%)
Oct 02, 2013 6.380 6.419 6.370 6.409 160,534 +0.01(+0.15%)
Oct 01, 2013 6.375 6.434 6.361 6.400 259,357 +0.00(+0.00%)
Sep 30, 2013 6.385 6.400 6.375 6.400 152,977 -0.00(-0.08%)
Sep 27, 2013 6.375 6.404 6.355 6.404 144,726 +0.03(+0.46%)
Sep 26, 2013 6.355 6.386 6.331 6.375 263,838 +0.00(+0.00%)
Sep 25, 2013 6.340 6.375 6.331 6.375 195,092 +0.06(+0.94%)
Sep 24, 2013 6.286 6.345 6.277 6.316 238,588 +0.00(+0.00%)
Sep 23, 2013 6.316 6.340 6.252 6.316 238,747 +0.01(+0.23%)
Sep 20, 2013 6.301 6.331 6.237 6.301 476,829 -0.02(-0.31%)
Sep 19, 2013 6.277 6.336 6.247 6.321 415,563 +0.02(+0.39%)
Sep 18, 2013 6.158 6.311 6.139 6.296 216,976 +0.14(+2.24%)
Sep 17, 2013 6.109 6.163 6.109 6.158 187,440 +0.04(+0.72%)
Sep 16, 2013 6.117 6.148 6.065 6.114 273,595 +0.05(+0.81%)
Sep 13, 2013 6.060 6.070 6.040 6.065 167,030 +0.01(+0.15%)
Sep 12, 2013 6.075 6.085 6.055 6.056 171,950 +0.00(+0.06%)
Sep 11, 2013 6.062 6.077 6.042 6.052 178,239 -0.00(-0.08%)
Sep 10, 2013 6.087 6.111 6.057 6.057 218,736 -0.03(-0.48%)
Sep 09, 2013 6.087 6.111 6.072 6.087 215,004 -0.01(-0.16%)
Sep 06, 2013 6.091 6.115 6.070 6.096 244,640 +0.00(+0.00%)
Sep 05, 2013 6.121 6.126 6.096 6.096 277,209 -0.04(-0.72%)
Sep 04, 2013 6.155 6.155 6.116 6.140 289,676 +0.01(+0.24%)
Sep 03, 2013 6.087 6.145 6.087 6.126 166,117 +0.01(+0.16%)
Aug 30, 2013 6.121 6.160 6.106 6.116 202,295 -0.03(-0.56%)
Aug 29, 2013 6.101 6.150 6.057 6.150 321,777 +0.08(+1.29%)
Aug 28, 2013 6.042 6.076 6.042 6.072 195,730 +0.00(+0.00%)
Aug 27, 2013 6.028 6.107 6.028 6.072 252,625 +0.01(+0.24%)
Aug 26, 2013 6.062 6.091 6.052 6.057 301,635 +0.00(+0.00%)
Aug 23, 2013 6.033 6.091 6.033 6.057 340,656 +0.01(+0.24%)
Aug 22, 2013 6.096 6.101 6.003 6.042 298,845 -0.02(-0.32%)
Aug 21, 2013 6.111 6.111 6.062 6.062 142,048 -0.04(-0.73%)
Aug 20, 2013 6.087 6.135 6.082 6.107 277,266 +0.01(+0.09%)
Aug 19, 2013 6.121 6.131 6.087 6.101 389,959 -0.03(-0.56%)
Aug 16, 2013 6.165 6.184 6.135 6.135 216,631 -0.06(-0.95%)
Aug 15, 2013 6.209 6.209 6.150 6.194 154,667 -0.03(-0.47%)
Aug 14, 2013 6.243 6.243 6.194 6.224 199,178 +0.00(+0.00%)
Aug 13, 2013 6.233 6.253 6.199 6.224 185,169 +0.00(+0.04%)
Aug 12, 2013 6.211 6.226 6.187 6.221 205,678 +0.02(+0.31%)
Aug 09, 2013 6.187 6.216 6.167 6.201 274,591 +0.00(+0.08%)
Aug 08, 2013 6.143 6.226 6.138 6.197 173,713 +0.02(+0.32%)
Aug 07, 2013 6.153 6.211 6.148 6.177 125,512 +0.00(+0.08%)
Aug 06, 2013 6.153 6.187 6.153 6.172 166,852 -0.00(-0.08%)
Aug 05, 2013 6.255 6.279 6.162 6.177 197,875 -0.10(-1.63%)
Aug 02, 2013 6.235 6.308 6.231 6.279 149,144 +0.03(+0.47%)
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.