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 (%)
Jul 31, 2012 6.904 6.918 6.849 6.859 215,241 -0.01(-0.13%)
Jul 30, 2012 6.927 6.937 6.859 6.868 226,241 -0.08(-1.18%)
Jul 27, 2012 7.000 7.000 6.936 6.950 166,815 -0.02(-0.26%)
Jul 26, 2012 6.973 7.007 6.923 6.968 267,551 +0.01(+0.13%)
Jul 25, 2012 6.904 6.959 6.900 6.959 225,173 +0.06(+0.93%)
Jul 24, 2012 6.904 6.927 6.895 6.895 217,889 +0.00(+0.07%)
Jul 23, 2012 6.909 6.909 6.845 6.891 251,980 -0.00(-0.00%)
Jul 20, 2012 6.863 6.909 6.863 6.891 209,720 +0.00(+0.00%)
Jul 19, 2012 6.904 6.909 6.877 6.891 224,855 +0.03(+0.40%)
Jul 18, 2012 6.868 6.877 6.850 6.863 197,864 +0.02(+0.29%)
Jul 17, 2012 6.868 6.868 6.827 6.843 216,273 +0.01(+0.11%)
Jul 16, 2012 6.895 6.895 6.836 6.836 212,390 +0.00(+0.00%)
Jul 13, 2012 6.872 6.945 6.772 6.836 220,935 +0.07(+1.08%)
Jul 12, 2012 6.849 6.849 6.763 6.763 204,938 +0.02(+0.22%)
Jul 11, 2012 6.739 6.761 6.725 6.748 208,936 -0.00(-0.07%)
Jul 10, 2012 6.661 6.770 6.661 6.752 201,702 +0.10(+1.43%)
Jul 09, 2012 6.666 6.679 6.607 6.657 163,266 +0.06(+0.90%)
Jul 06, 2012 6.593 6.607 6.552 6.598 201,746 +0.00(+0.00%)
Jul 05, 2012 6.634 6.684 6.584 6.598 261,561 -0.04(-0.62%)
Jul 03, 2012 6.634 6.670 6.620 6.639 309,945 +0.05(+0.69%)
Jul 02, 2012 6.589 6.620 6.589 6.593 183,973 +0.01(+0.21%)
Jun 29, 2012 6.552 6.598 6.552 6.580 228,484 +0.01(+0.14%)
Jun 28, 2012 6.580 6.625 6.549 6.570 224,707 -0.02(-0.28%)
Jun 27, 2012 6.525 6.589 6.515 6.589 257,842 +0.09(+1.33%)
Jun 26, 2012 6.480 6.520 6.480 6.502 477,613 +0.00(+0.00%)
Jun 25, 2012 6.480 6.520 6.475 6.502 322,443 -0.01(-0.21%)
Jun 22, 2012 6.489 6.516 6.461 6.516 210,261 +0.02(+0.35%)
Jun 21, 2012 6.448 6.493 6.425 6.493 285,217 +0.05(+0.85%)
Jun 20, 2012 6.434 6.439 6.416 6.439 263,755 +0.02(+0.35%)
Jun 19, 2012 6.384 6.416 6.380 6.416 200,470 +0.03(+0.50%)
Jun 18, 2012 6.402 6.411 6.359 6.384 221,483 -0.01(-0.21%)
Jun 15, 2012 6.402 6.430 6.366 6.398 147,942 +0.03(+0.50%)
Jun 14, 2012 6.439 6.439 6.365 6.366 143,384 -0.03(-0.50%)
Jun 13, 2012 6.366 6.411 6.355 6.398 132,902 +0.01(+0.09%)
Jun 12, 2012 6.329 6.396 6.329 6.392 179,203 +0.05(+0.78%)
Jun 11, 2012 6.383 6.392 6.333 6.342 185,797 -0.01(-0.14%)
Jun 08, 2012 6.329 6.365 6.306 6.351 128,957 +0.01(+0.14%)
Jun 07, 2012 6.320 6.351 6.310 6.342 176,694 -0.00(-0.07%)
Jun 06, 2012 6.338 6.351 6.301 6.347 177,044 +0.01(+0.14%)
Jun 05, 2012 6.333 6.360 6.329 6.338 155,497 -0.02(-0.28%)
Jun 04, 2012 6.347 6.383 6.320 6.356 132,200 +0.01(+0.14%)
Jun 01, 2012 6.270 6.360 6.270 6.347 199,663 +0.02(+0.29%)
May 31, 2012 6.292 6.338 6.265 6.329 195,588 +0.05(+0.72%)
May 30, 2012 6.301 6.315 6.261 6.283 129,393 -0.01(-0.14%)
May 29, 2012 6.369 6.369 6.243 6.292 211,766 -0.01(-0.14%)
May 25, 2012 6.297 6.310 6.261 6.301 121,692 +0.00(+0.00%)
May 24, 2012 6.301 6.301 6.252 6.301 144,392 +0.03(+0.43%)
May 23, 2012 6.238 6.288 6.229 6.274 154,320 +0.05(+0.80%)
May 22, 2012 6.193 6.265 6.193 6.225 135,994 +0.00(+0.07%)
May 21, 2012 6.247 6.247 6.170 6.220 112,494 -0.02(-0.29%)
May 18, 2012 6.238 6.270 6.152 6.238 350,466 +0.03(+0.44%)
May 17, 2012 6.310 6.310 6.207 6.211 115,768 -0.08(-1.22%)
May 16, 2012 6.234 6.297 6.234 6.288 101,212 +0.04(+0.58%)
May 15, 2012 6.247 6.270 6.220 6.252 147,586 +0.02(+0.36%)
May 14, 2012 6.247 6.247 6.211 6.229 165,549 -0.05(-0.79%)
May 11, 2012 6.225 6.279 6.220 6.279 117,664 +0.04(+0.70%)
May 10, 2012 6.208 6.248 6.208 6.235 190,248 +0.00(+0.07%)
May 09, 2012 6.244 6.262 6.221 6.230 158,602 -0.02(-0.36%)
May 08, 2012 6.208 6.257 6.208 6.253 111,751 +0.02(+0.29%)
May 07, 2012 6.159 6.253 6.159 6.235 130,488 +0.03(+0.43%)
May 04, 2012 6.284 6.284 6.168 6.208 205,617 -0.08(-1.29%)
May 03, 2012 6.284 6.289 6.240 6.289 129,094 +0.00(+0.07%)
May 02, 2012 6.271 6.307 6.271 6.284 134,336 -0.01(-0.21%)
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.