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: 7:00 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 (%)
Dec 31, 2013 6.552 6.492 6.492 6.492 226,585 -0.09(-1.30%)
Dec 30, 2013 6.577 6.587 6.552 6.577 117,741 +0.01(+0.08%)
Dec 27, 2013 6.537 6.592 6.456 6.572 141,800 +0.01(+0.20%)
Dec 26, 2013 6.539 6.604 6.524 6.559 346,875 +0.04(+0.54%)
Dec 24, 2013 6.514 6.589 6.514 6.524 108,071 -0.02(-0.23%)
Dec 23, 2013 6.394 6.559 6.394 6.539 227,253 +0.14(+2.19%)
Dec 20, 2013 6.379 6.399 6.364 6.399 181,711 +0.04(+0.63%)
Dec 19, 2013 6.334 6.364 6.329 6.359 233,635 +0.00(+0.00%)
Dec 18, 2013 6.339 6.359 6.329 6.359 242,973 +0.01(+0.16%)
Dec 17, 2013 6.334 6.369 6.324 6.349 221,249 +0.01(+0.08%)
Dec 16, 2013 6.344 6.359 6.334 6.344 173,960 +0.00(+0.00%)
Dec 13, 2013 6.314 6.344 6.314 6.344 273,103 +0.01(+0.08%)
Dec 12, 2013 6.319 6.344 6.319 6.339 169,981 +0.01(+0.16%)
Dec 11, 2013 6.359 6.359 6.324 6.329 242,983 -0.00(-0.04%)
Dec 10, 2013 6.316 6.331 6.304 6.331 115,727 +0.02(+0.40%)
Dec 09, 2013 6.321 6.341 6.296 6.306 285,706 -0.01(-0.24%)
Dec 06, 2013 6.276 6.321 6.266 6.321 191,086 +0.04(+0.71%)
Dec 05, 2013 6.266 6.276 6.261 6.276 177,519 +0.00(+0.00%)
Dec 04, 2013 6.271 6.301 6.271 6.276 154,127 -0.02(-0.40%)
Dec 03, 2013 6.301 6.371 6.286 6.301 275,351 -0.02(-0.39%)
Dec 02, 2013 6.321 6.341 6.321 6.326 188,659 -0.00(-0.08%)
Nov 29, 2013 6.301 6.351 6.301 6.331 58,385 +0.01(+0.16%)
Nov 27, 2013 6.266 6.326 6.266 6.321 169,346 +0.04(+0.63%)
Nov 26, 2013 6.266 6.316 6.246 6.281 177,501 +0.00(+0.08%)
Nov 25, 2013 6.296 6.321 6.276 6.276 149,422 -0.01(-0.24%)
Nov 22, 2013 6.316 6.336 6.281 6.291 172,781 -0.01(-0.16%)
Nov 21, 2013 6.321 6.321 6.286 6.301 131,315 -0.02(-0.32%)
Nov 20, 2013 6.376 6.376 6.311 6.321 225,843 -0.04(-0.67%)
Nov 19, 2013 6.341 6.371 6.331 6.364 127,611 +0.02(+0.36%)
Nov 18, 2013 6.361 6.366 6.341 6.341 116,140 -0.02(-0.31%)
Nov 15, 2013 6.351 6.371 6.321 6.361 150,335 +0.01(+0.24%)
Nov 14, 2013 6.361 6.381 6.341 6.346 149,146 -0.04(-0.58%)
Nov 12, 2013 6.353 6.383 6.350 6.383 115,009 +0.02(+0.31%)
Nov 11, 2013 6.348 6.383 6.348 6.363 104,286 -0.00(-0.08%)
Nov 08, 2013 6.358 6.373 6.324 6.368 212,365 -0.01(-0.23%)
Nov 07, 2013 6.393 6.413 6.378 6.383 124,571 -0.03(-0.54%)
Nov 06, 2013 6.492 6.492 6.418 6.418 186,249 -0.07(-1.03%)
Nov 05, 2013 6.482 6.492 6.443 6.485 152,517 -0.01(-0.19%)
Nov 04, 2013 6.487 6.542 6.482 6.497 178,937 +0.00(+0.08%)
Nov 01, 2013 6.492 6.507 6.468 6.492 213,084 -0.00(-0.08%)
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%)
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.