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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 7.137 7.137 7.022 7.027 203,654 -0.10(-1.39%)
Jul 30, 2014 7.184 7.189 7.127 7.127 157,305 -0.06(-0.87%)
Jul 29, 2014 7.210 7.226 7.189 7.189 107,508 -0.02(-0.29%)
Jul 28, 2014 7.246 7.288 7.210 7.210 117,173 -0.04(-0.50%)
Jul 25, 2014 7.220 7.299 7.220 7.246 150,569 +0.02(+0.22%)
Jul 24, 2014 7.231 7.246 7.205 7.231 109,090 +0.00(+0.00%)
Jul 23, 2014 7.179 7.236 7.171 7.231 134,071 +0.06(+0.87%)
Jul 22, 2014 7.100 7.173 7.100 7.168 122,257 +0.06(+0.88%)
Jul 21, 2014 7.095 7.121 7.095 7.106 91,355 +0.01(+0.07%)
Jul 18, 2014 7.100 7.132 7.095 7.100 86,373 -0.01(-0.07%)
Jul 17, 2014 7.090 7.127 7.090 7.106 91,474 +0.03(+0.37%)
Jul 16, 2014 7.100 7.116 7.080 7.080 103,719 -0.02(-0.22%)
Jul 15, 2014 7.147 7.147 7.090 7.095 174,195 -0.04(-0.51%)
Jul 14, 2014 7.147 7.163 7.132 7.132 54,721 -0.01(-0.15%)
Jul 11, 2014 7.116 7.158 7.116 7.142 165,880 +0.04(+0.63%)
Jul 10, 2014 7.124 7.124 7.092 7.098 74,145 -0.03(-0.36%)
Jul 09, 2014 7.129 7.139 7.118 7.124 48,868 -0.01(-0.07%)
Jul 08, 2014 7.108 7.134 7.108 7.129 40,904 +0.03(+0.44%)
Jul 07, 2014 7.113 7.134 7.067 7.098 116,203 +0.01(+0.07%)
Jul 03, 2014 7.129 7.092 7.092 7.092 74,259 -0.06(-0.80%)
Jul 02, 2014 7.186 7.191 7.149 7.149 98,664 -0.04(-0.58%)
Jul 01, 2014 7.222 7.253 7.191 7.191 127,292 -0.05(-0.64%)
Jun 30, 2014 7.212 7.238 7.207 7.238 123,399 +0.01(+0.07%)
Jun 27, 2014 7.181 7.238 7.181 7.232 126,007 +0.04(+0.50%)
Jun 26, 2014 7.165 7.206 7.160 7.196 94,284 +0.02(+0.29%)
Jun 25, 2014 7.113 7.181 7.113 7.175 115,472 +0.05(+0.73%)
Jun 24, 2014 7.067 7.124 7.067 7.123 108,243 +0.05(+0.73%)
Jun 23, 2014 7.072 7.103 7.072 7.072 124,005 +0.00(+0.00%)
Jun 20, 2014 7.067 7.098 7.067 7.072 121,866 -0.02(-0.22%)
Jun 19, 2014 7.124 7.139 7.082 7.087 90,361 -0.03(-0.36%)
Jun 18, 2014 7.108 7.134 7.103 7.113 95,711 -0.01(-0.15%)
Jun 17, 2014 7.113 7.132 7.113 7.124 63,051 +0.01(+0.07%)
Jun 16, 2014 7.113 7.134 7.113 7.118 188,030 -0.01(-0.15%)
Jun 13, 2014 7.098 7.141 7.093 7.129 87,639 +0.02(+0.22%)
Jun 12, 2014 7.087 7.129 7.072 7.113 85,055 +0.03(+0.36%)
Jun 11, 2014 7.028 7.090 7.028 7.088 79,440 +0.04(+0.56%)
Jun 10, 2014 7.007 7.048 7.007 7.048 140,718 -0.01(-0.07%)
Jun 06, 2014 7.012 7.069 7.012 7.053 130,908 +0.04(+0.51%)
Jun 05, 2014 6.992 7.033 6.992 7.017 185,192 +0.01(+0.07%)
Jun 04, 2014 7.017 7.043 7.002 7.012 126,433 -0.03(-0.37%)
Jun 03, 2014 7.069 7.069 7.023 7.038 217,067 -0.05(-0.66%)
Jun 02, 2014 7.126 7.131 7.069 7.084 172,416 -0.06(-0.87%)
May 30, 2014 7.121 7.146 7.121 7.146 177,042 +0.02(+0.29%)
May 29, 2014 7.121 7.146 7.110 7.126 162,467 +0.02(+0.22%)
May 28, 2014 7.084 7.121 7.079 7.110 108,813 +0.03(+0.44%)
May 27, 2014 7.074 7.105 7.053 7.079 136,462 +0.00(+0.00%)
May 23, 2014 7.090 7.079 7.079 7.079 67,493 -0.03(-0.36%)
May 22, 2014 7.105 7.115 7.090 7.105 93,942 -0.02(-0.29%)
May 21, 2014 7.090 7.131 7.090 7.126 162,329 +0.04(+0.51%)
May 20, 2014 7.074 7.167 7.064 7.090 231,766 -0.01(-0.08%)
May 19, 2014 7.074 7.105 7.072 7.095 109,331 +0.02(+0.29%)
May 16, 2014 7.069 7.090 7.064 7.074 113,198 +0.01(+0.07%)
May 15, 2014 7.053 7.079 7.043 7.069 143,935 +0.02(+0.22%)
May 14, 2014 7.017 7.074 7.012 7.053 179,115 +0.02(+0.22%)
May 13, 2014 7.002 7.038 6.997 7.038 117,890 +0.05(+0.70%)
May 12, 2014 6.948 6.999 6.948 6.989 151,510 +0.02(+0.22%)
May 09, 2014 6.973 6.999 6.973 6.973 100,942 -0.01(-0.15%)
May 08, 2014 6.973 6.984 6.973 6.984 80,622 +0.03(+0.37%)
May 07, 2014 6.989 6.989 6.953 6.958 128,655 -0.02(-0.22%)
May 06, 2014 6.963 6.984 6.958 6.973 103,627 -0.01(-0.07%)
May 05, 2014 6.937 6.979 6.937 6.979 93,975 +0.06(+0.89%)
May 02, 2014 6.912 6.932 6.908 6.917 157,786 -0.05(-0.66%)
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.