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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 28, 2013 6.928 6.971 6.895 6.971 179,254 +0.09(+1.24%)
Mar 27, 2013 6.942 6.942 6.857 6.886 160,417 -0.02(-0.27%)
Mar 26, 2013 6.956 6.956 6.895 6.904 184,834 -0.00(-0.07%)
Mar 25, 2013 6.919 6.961 6.895 6.909 181,519 -0.03(-0.41%)
Mar 22, 2013 6.928 6.947 6.909 6.938 194,369 +0.03(+0.48%)
Mar 21, 2013 6.900 6.909 6.881 6.904 159,170 +0.01(+0.21%)
Mar 20, 2013 6.904 6.904 6.857 6.890 166,812 +0.04(+0.55%)
Mar 19, 2013 6.748 6.852 6.748 6.852 191,256 +0.14(+2.04%)
Mar 18, 2013 6.630 6.725 6.630 6.715 253,253 +0.07(+1.00%)
Mar 15, 2013 6.673 6.777 6.635 6.649 335,658 -0.08(-1.13%)
Mar 14, 2013 6.871 6.871 6.677 6.725 678,433 -0.11(-1.59%)
Mar 13, 2013 6.933 6.933 6.824 6.834 269,603 -0.07(-1.01%)
Mar 12, 2013 6.889 6.945 6.851 6.903 214,100 +0.00(+0.07%)
Mar 11, 2013 6.941 6.941 6.898 6.898 116,838 -0.04(-0.61%)
Mar 08, 2013 6.964 6.964 6.912 6.941 120,087 -0.03(-0.47%)
Mar 07, 2013 6.964 6.974 6.909 6.974 173,531 +0.02(+0.27%)
Mar 06, 2013 6.988 7.030 6.880 6.955 636,726 -0.06(-0.87%)
Mar 05, 2013 6.969 7.016 6.964 7.016 135,924 +0.02(+0.34%)
Mar 04, 2013 7.040 7.058 6.974 6.992 189,797 -0.08(-1.20%)
Mar 01, 2013 7.011 7.077 7.011 7.077 166,142 +0.02(+0.33%)
Feb 28, 2013 7.049 7.124 7.016 7.054 240,235 +0.02(+0.33%)
Feb 27, 2013 6.983 7.030 6.969 7.030 122,094 +0.03(+0.40%)
Feb 26, 2013 6.988 7.007 6.955 7.002 134,898 +0.04(+0.61%)
Feb 25, 2013 6.927 6.969 6.927 6.960 216,391 +0.02(+0.27%)
Feb 22, 2013 6.917 6.964 6.912 6.941 188,917 +0.00(+0.00%)
Feb 21, 2013 6.912 7.011 6.912 6.941 187,079 +0.03(+0.41%)
Feb 20, 2013 6.941 7.030 6.908 6.912 262,362 -0.03(-0.41%)
Feb 19, 2013 6.988 7.016 6.936 6.941 254,297 -0.03(-0.47%)
Feb 15, 2013 7.044 7.049 6.941 6.974 309,757 -0.08(-1.20%)
Feb 14, 2013 7.185 7.185 7.044 7.058 223,523 -0.08(-1.06%)
Feb 13, 2013 7.232 7.232 7.105 7.134 171,440 -0.03(-0.37%)
Feb 12, 2013 7.292 7.292 7.142 7.160 170,240 -0.05(-0.65%)
Feb 11, 2013 7.189 7.225 7.184 7.207 86,114 +0.03(+0.39%)
Feb 08, 2013 7.203 7.212 7.170 7.179 103,707 +0.00(+0.00%)
Feb 07, 2013 7.249 7.287 7.151 7.179 201,871 -0.03(-0.45%)
Feb 06, 2013 7.212 7.249 7.193 7.212 104,693 +0.02(+0.26%)
Feb 04, 2013 7.296 7.296 7.165 7.193 125,609 -0.05(-0.71%)
Feb 01, 2013 7.296 7.310 7.179 7.245 218,153 +0.05(+0.72%)
Jan 31, 2013 7.418 7.419 7.160 7.193 207,935 -0.21(-2.78%)
Jan 30, 2013 7.338 7.399 7.282 7.399 190,538 +0.09(+1.28%)
Jan 29, 2013 7.404 7.404 7.263 7.306 142,694 +0.00(+0.06%)
Jan 28, 2013 7.418 7.418 7.250 7.301 158,662 -0.11(-1.52%)
Jan 25, 2013 7.441 7.446 7.362 7.413 266,601 +0.00(+0.06%)
Jan 24, 2013 7.423 7.437 7.394 7.409 101,225 +0.05(+0.64%)
Jan 23, 2013 7.362 7.376 7.343 7.362 187,822 +0.02(+0.26%)
Jan 22, 2013 7.376 7.376 7.315 7.343 160,471 +0.02(+0.26%)
Jan 18, 2013 7.371 7.371 7.296 7.324 190,705 +0.00(+0.06%)
Jan 17, 2013 7.282 7.352 7.215 7.320 181,136 +0.08(+1.17%)
Jan 16, 2013 7.235 7.235 7.177 7.235 174,647 +0.07(+0.98%)
Jan 15, 2013 7.235 7.235 7.137 7.165 236,873 +0.03(+0.39%)
Jan 14, 2013 7.160 7.160 7.090 7.137 135,577 +0.00(+0.07%)
Jan 11, 2013 7.057 7.133 7.057 7.132 178,967 +0.05(+0.73%)
Jan 10, 2013 7.118 7.146 7.040 7.081 217,162 -0.01(-0.20%)
Jan 09, 2013 7.235 7.235 7.034 7.095 357,040 -0.13(-1.75%)
Jan 08, 2013 7.310 7.310 7.186 7.221 132,113 -0.06(-0.84%)
Jan 07, 2013 7.221 7.290 7.174 7.282 125,664 +0.08(+1.11%)
Jan 04, 2013 7.249 7.249 7.170 7.203 115,413 -0.01(-0.13%)
Jan 03, 2013 7.142 7.217 7.137 7.212 156,172 +0.05(+0.72%)
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.