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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 30, 2013 6.079 6.118 6.065 6.074 203,678 -0.03(-0.56%)
Aug 29, 2013 6.060 6.108 6.016 6.108 323,977 +0.08(+1.29%)
Aug 28, 2013 6.001 6.035 6.001 6.031 197,068 +0.00(+0.00%)
Aug 27, 2013 5.987 6.066 5.987 6.031 254,352 +0.01(+0.24%)
Aug 26, 2013 6.021 6.050 6.011 6.016 303,697 +0.00(+0.00%)
Aug 23, 2013 5.992 6.050 5.992 6.016 342,985 +0.01(+0.24%)
Aug 22, 2013 6.055 6.060 5.963 6.001 300,888 -0.02(-0.32%)
Aug 21, 2013 6.069 6.069 6.021 6.021 143,019 -0.04(-0.73%)
Aug 20, 2013 6.045 6.094 6.040 6.065 279,161 +0.01(+0.09%)
Aug 19, 2013 6.079 6.089 6.046 6.060 392,624 -0.03(-0.56%)
Aug 16, 2013 6.123 6.142 6.094 6.094 218,111 -0.06(-0.95%)
Aug 15, 2013 6.167 6.167 6.108 6.152 155,724 -0.03(-0.47%)
Aug 14, 2013 6.201 6.201 6.152 6.181 200,540 +0.00(+0.00%)
Aug 13, 2013 6.191 6.210 6.157 6.181 186,435 +0.00(+0.04%)
Aug 12, 2013 6.169 6.183 6.145 6.179 207,083 +0.02(+0.31%)
Aug 09, 2013 6.145 6.174 6.125 6.159 276,467 +0.00(+0.08%)
Aug 08, 2013 6.101 6.183 6.096 6.154 174,900 +0.02(+0.31%)
Aug 07, 2013 6.111 6.169 6.106 6.135 126,370 +0.00(+0.08%)
Aug 06, 2013 6.111 6.145 6.111 6.130 167,993 -0.00(-0.08%)
Aug 05, 2013 6.212 6.237 6.121 6.135 199,228 -0.10(-1.63%)
Aug 02, 2013 6.193 6.266 6.188 6.237 150,163 +0.03(+0.47%)
Aug 01, 2013 6.198 6.265 6.198 6.208 178,212 -0.03(-0.54%)
Jul 31, 2013 6.232 6.241 6.174 6.241 241,086 +0.03(+0.54%)
Jul 30, 2013 6.232 6.232 6.179 6.208 191,423 -0.00(-0.08%)
Jul 29, 2013 6.203 6.244 6.189 6.212 221,383 +0.00(+0.00%)
Jul 26, 2013 6.241 6.256 6.203 6.212 188,016 -0.03(-0.46%)
Jul 25, 2013 6.222 6.256 6.212 6.241 101,455 -0.00(-0.08%)
Jul 24, 2013 6.275 6.275 6.242 6.246 132,971 -0.05(-0.77%)
Jul 23, 2013 6.324 6.324 6.281 6.295 165,372 -0.01(-0.23%)
Jul 22, 2013 6.261 6.333 6.232 6.309 365,473 +0.05(+0.85%)
Jul 19, 2013 6.237 6.256 6.227 6.256 262,002 -0.01(-0.22%)
Jul 18, 2013 6.237 6.280 6.232 6.270 165,525 +0.03(+0.53%)
Jul 17, 2013 6.183 6.261 6.179 6.237 228,455 +0.05(+0.86%)
Jul 16, 2013 6.203 6.208 6.179 6.183 210,296 -0.02(-0.39%)
Jul 15, 2013 6.203 6.241 6.198 6.208 182,562 +0.00(+0.08%)
Jul 12, 2013 6.193 6.231 6.193 6.203 131,162 -0.03(-0.47%)
Jul 11, 2013 6.159 6.270 6.159 6.232 259,563 +0.10(+1.70%)
Jul 10, 2013 6.128 6.180 6.118 6.128 260,946 -0.01(-0.23%)
Jul 09, 2013 6.065 6.166 6.070 6.142 312,976 +0.07(+1.19%)
Jul 08, 2013 6.075 6.142 6.060 6.070 255,607 -0.01(-0.24%)
Jul 05, 2013 6.195 6.195 6.084 6.084 197,398 -0.13(-2.16%)
Jul 03, 2013 6.209 6.262 6.209 6.219 116,396 -0.03(-0.54%)
Jul 02, 2013 6.233 6.320 6.233 6.252 201,673 -0.02(-0.38%)
Jul 01, 2013 6.276 6.382 6.262 6.276 280,589 -0.03(-0.53%)
Jun 28, 2013 6.276 6.329 6.219 6.310 350,334 +0.00(+0.00%)
Jun 27, 2013 6.200 6.310 6.167 6.310 211,971 +0.10(+1.62%)
Jun 26, 2013 6.137 6.219 6.132 6.209 259,411 +0.11(+1.81%)
Jun 25, 2013 6.094 6.175 6.056 6.099 346,971 +0.01(+0.24%)
Jun 24, 2013 6.094 6.113 5.964 6.084 520,970 -0.09(-1.48%)
Jun 21, 2013 6.190 6.272 6.171 6.176 375,745 -0.09(-1.38%)
Jun 20, 2013 6.315 6.353 6.257 6.262 265,675 -0.11(-1.73%)
Jun 19, 2013 6.430 6.459 6.361 6.373 178,026 -0.08(-1.26%)
Jun 18, 2013 6.464 6.469 6.430 6.454 330,556 +0.00(+0.00%)
Jun 17, 2013 6.435 6.469 6.421 6.454 143,598 +0.04(+0.67%)
Jun 14, 2013 6.440 6.502 6.399 6.411 146,540 -0.00(-0.07%)
Jun 13, 2013 6.430 6.483 6.387 6.416 271,285 -0.02(-0.30%)
Jun 12, 2013 6.459 6.488 6.401 6.435 365,450 -0.02(-0.28%)
Jun 11, 2013 6.400 6.462 6.400 6.453 250,114 -0.02(-0.37%)
Jun 10, 2013 6.567 6.577 6.468 6.477 197,660 -0.11(-1.67%)
Jun 07, 2013 6.629 6.644 6.572 6.586 164,965 -0.07(-1.01%)
Jun 06, 2013 6.601 6.658 6.601 6.653 253,357 +0.04(+0.58%)
Jun 05, 2013 6.543 6.634 6.543 6.615 344,727 +0.03(+0.51%)
Jun 04, 2013 6.453 6.582 6.453 6.582 202,428 +0.07(+1.10%)
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.