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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 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 (%)
Nov 28, 2014 7.158 7.164 7.126 7.147 186,820 -0.01(-0.08%)
Nov 26, 2014 7.121 7.153 7.153 7.153 201,232 +0.05(+0.68%)
Nov 25, 2014 7.131 7.153 7.088 7.105 237,568 -0.03(-0.38%)
Nov 24, 2014 7.088 7.158 7.088 7.131 274,478 +0.05(+0.68%)
Nov 21, 2014 7.115 7.126 7.078 7.083 222,879 -0.03(-0.45%)
Nov 20, 2014 7.040 7.115 7.038 7.115 286,951 +0.08(+1.14%)
Nov 19, 2014 7.013 7.040 7.008 7.035 200,261 +0.01(+0.15%)
Nov 18, 2014 7.040 7.040 6.987 7.024 328,720 +0.01(+0.15%)
Nov 17, 2014 7.008 7.024 6.987 7.013 376,281 +0.01(+0.08%)
Nov 14, 2014 7.046 7.088 6.987 7.008 366,866 -0.04(-0.53%)
Nov 13, 2014 7.051 7.094 7.035 7.046 289,439 -0.01(-0.15%)
Nov 12, 2014 7.035 7.078 7.035 7.056 136,084 +0.01(+0.12%)
Nov 11, 2014 7.075 7.096 7.032 7.048 204,799 -0.03(-0.38%)
Nov 10, 2014 7.101 7.110 7.075 7.075 81,066 -0.05(-0.67%)
Nov 07, 2014 7.139 7.144 7.091 7.123 149,321 -0.01(-0.15%)
Nov 06, 2014 7.149 7.155 7.117 7.133 140,614 -0.01(-0.15%)
Nov 05, 2014 7.144 7.155 7.123 7.144 76,997 +0.00(+0.00%)
Nov 04, 2014 7.165 7.187 7.128 7.144 109,998 -0.01(-0.08%)
Nov 03, 2014 7.155 7.165 7.133 7.150 186,854 +0.02(+0.23%)
Oct 31, 2014 7.128 7.149 7.091 7.133 124,591 +0.05(+0.68%)
Oct 30, 2014 7.080 7.107 7.064 7.085 120,178 +0.04(+0.53%)
Oct 29, 2014 7.112 7.112 7.048 7.048 88,685 -0.04(-0.60%)
Oct 28, 2014 7.117 7.133 7.080 7.091 147,411 +0.00(+0.00%)
Oct 27, 2014 7.117 7.128 7.085 7.091 77,703 +0.01(+0.08%)
Oct 24, 2014 7.107 7.144 7.075 7.085 107,100 -0.04(-0.52%)
Oct 23, 2014 7.080 7.139 7.080 7.123 162,079 +0.04(+0.60%)
Oct 22, 2014 7.069 7.112 7.069 7.080 107,503 +0.01(+0.15%)
Oct 21, 2014 7.048 7.069 7.043 7.069 137,746 +0.03(+0.37%)
Oct 20, 2014 7.043 7.043 7.017 7.043 153,495 +0.03(+0.45%)
Oct 17, 2014 7.059 7.063 6.996 7.012 182,737 -0.05(-0.67%)
Oct 16, 2014 7.033 7.059 7.031 7.059 151,998 +0.03(+0.37%)
Oct 15, 2014 6.975 7.069 6.975 7.033 215,923 +0.06(+0.83%)
Oct 14, 2014 7.012 7.043 6.969 6.975 92,447 -0.04(-0.53%)
Oct 13, 2014 7.001 7.022 7.001 7.012 126,416 +0.00(+0.00%)
Oct 10, 2014 7.080 7.080 7.012 7.012 119,125 -0.05(-0.70%)
Oct 09, 2014 7.082 7.093 7.040 7.061 109,338 -0.02(-0.23%)
Oct 08, 2014 7.067 7.087 7.046 7.077 128,123 +0.01(+0.15%)
Oct 07, 2014 7.061 7.082 7.051 7.067 108,261 +0.02(+0.22%)
Oct 06, 2014 7.025 7.077 6.999 7.051 354,425 +0.05(+0.75%)
Oct 03, 2014 6.998 7.009 6.988 6.998 121,429 -0.02(-0.27%)
Oct 02, 2014 6.988 7.025 6.988 7.018 115,394 +0.00(+0.05%)
Oct 01, 2014 6.998 7.040 6.998 7.014 101,809 +0.02(+0.22%)
Sep 30, 2014 6.957 6.998 6.951 6.998 110,515 +0.05(+0.75%)
Sep 29, 2014 6.936 6.962 6.936 6.946 83,079 +0.02(+0.23%)
Sep 26, 2014 6.962 6.978 6.930 6.930 130,045 -0.06(-0.79%)
Sep 25, 2014 6.967 6.993 6.958 6.986 60,336 -0.00(-0.03%)
Sep 24, 2014 6.983 6.993 6.978 6.988 81,801 +0.01(+0.08%)
Sep 23, 2014 6.957 6.983 6.946 6.983 112,160 +0.04(+0.53%)
Sep 22, 2014 6.951 6.962 6.946 6.946 99,660 -0.02(-0.30%)
Sep 19, 2014 6.925 6.972 6.910 6.967 121,633 +0.03(+0.45%)
Sep 18, 2014 6.962 6.962 6.910 6.936 107,966 -0.01(-0.15%)
Sep 17, 2014 6.951 6.967 6.935 6.946 167,074 +0.00(+0.00%)
Sep 16, 2014 6.957 6.959 6.936 6.946 123,691 -0.03(-0.38%)
Sep 15, 2014 6.967 6.988 6.967 6.972 93,314 +0.01(+0.09%)
Sep 12, 2014 6.993 7.004 6.941 6.966 121,351 -0.04(-0.54%)
Sep 11, 2014 7.040 7.040 6.993 7.004 129,720 -0.02(-0.26%)
Sep 10, 2014 7.017 7.027 7.001 7.022 138,886 +0.00(+0.00%)
Sep 09, 2014 7.001 7.022 6.997 7.022 135,307 +0.01(+0.15%)
Sep 08, 2014 7.048 7.063 7.006 7.011 115,782 -0.05(-0.66%)
Sep 05, 2014 7.074 7.095 7.043 7.058 134,026 -0.02(-0.29%)
Sep 04, 2014 7.069 7.100 7.069 7.079 141,178 +0.01(+0.07%)
Sep 03, 2014 7.069 7.095 7.060 7.074 156,680 +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.