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 (%)
Nov 30, 2012 7.302 7.329 7.213 7.213 212,154 -0.12(-1.65%)
Nov 29, 2012 7.288 7.339 7.269 7.335 179,646 +0.01(+0.13%)
Nov 28, 2012 7.335 7.423 7.288 7.325 235,627 -0.05(-0.63%)
Nov 27, 2012 7.381 7.381 7.297 7.372 235,913 +0.01(+0.13%)
Nov 26, 2012 7.386 7.409 7.339 7.362 275,132 +0.00(+0.06%)
Nov 23, 2012 7.279 7.358 7.279 7.358 53,912 +0.08(+1.09%)
Nov 21, 2012 7.227 7.283 7.218 7.279 114,180 +0.07(+0.90%)
Nov 20, 2012 7.176 7.217 7.093 7.213 157,460 +0.05(+0.71%)
Nov 19, 2012 7.041 7.162 7.037 7.162 263,748 +0.19(+2.74%)
Nov 16, 2012 6.799 6.971 6.799 6.971 302,567 +0.21(+3.17%)
Nov 15, 2012 7.079 7.079 6.562 6.757 773,869 -0.34(-4.85%)
Nov 14, 2012 7.283 7.325 7.102 7.102 345,258 -0.26(-3.48%)
Nov 13, 2012 7.437 7.493 7.344 7.358 283,172 -0.14(-1.90%)
Nov 12, 2012 7.505 7.528 7.454 7.501 138,956 +0.01(+0.18%)
Nov 09, 2012 7.413 7.487 7.413 7.487 117,712 +0.06(+0.81%)
Nov 08, 2012 7.422 7.477 7.413 7.427 192,473 -0.06(-0.74%)
Nov 07, 2012 7.413 7.505 7.389 7.482 151,644 +0.07(+0.94%)
Nov 06, 2012 7.389 7.422 7.389 7.413 124,080 +0.05(+0.63%)
Nov 05, 2012 7.427 7.427 7.334 7.366 129,321 -0.08(-1.12%)
Nov 02, 2012 7.362 7.459 7.288 7.450 160,964 +0.11(+1.45%)
Nov 01, 2012 7.329 7.376 7.111 7.343 200,889 +0.04(+0.51%)
Oct 31, 2012 7.338 7.338 7.181 7.306 455,089 -0.01(-0.13%)
Oct 26, 2012 7.288 7.315 7.315 7.315 266,140 +0.06(+0.83%)
Oct 25, 2012 7.306 7.325 7.237 7.255 174,826 -0.09(-1.20%)
Oct 24, 2012 7.311 7.343 7.227 7.343 236,930 +0.04(+0.57%)
Oct 23, 2012 7.246 7.301 7.209 7.301 141,423 +0.13(+1.81%)
Oct 19, 2012 7.061 7.195 7.061 7.172 146,021 +0.13(+1.78%)
Oct 18, 2012 7.153 7.176 7.037 7.047 146,122 -0.14(-2.00%)
Oct 17, 2012 7.186 7.190 7.111 7.190 127,438 +0.05(+0.71%)
Oct 16, 2012 7.274 7.274 7.107 7.139 232,518 -0.13(-1.78%)
Oct 15, 2012 7.274 7.278 7.234 7.269 102,853 +0.03(+0.38%)
Oct 12, 2012 7.343 7.343 7.204 7.241 188,692 +0.03(+0.45%)
Oct 11, 2012 7.311 7.311 7.162 7.209 203,218 +0.07(+0.93%)
Oct 10, 2012 7.262 7.304 7.133 7.143 168,983 -0.10(-1.34%)
Oct 09, 2012 7.322 7.355 7.202 7.239 136,090 -0.07(-0.95%)
Oct 08, 2012 7.327 7.373 7.244 7.309 146,422 -0.00(-0.06%)
Oct 05, 2012 7.336 7.368 7.272 7.313 105,858 +0.00(+0.06%)
Oct 04, 2012 7.336 7.336 7.272 7.309 170,774 -0.03(-0.44%)
Oct 03, 2012 7.327 7.341 7.290 7.341 164,810 +0.01(+0.19%)
Oct 02, 2012 7.281 7.327 7.253 7.327 175,747 +0.08(+1.15%)
Oct 01, 2012 7.193 7.258 7.147 7.244 193,819 +0.09(+1.22%)
Sep 28, 2012 7.272 7.285 7.101 7.156 401,879 -0.07(-0.96%)
Sep 27, 2012 7.373 7.396 7.221 7.226 288,051 -0.15(-2.00%)
Sep 26, 2012 7.364 7.373 7.299 7.373 319,287 +0.06(+0.82%)
Sep 25, 2012 7.258 7.341 7.212 7.313 301,917 +0.05(+0.70%)
Sep 24, 2012 7.262 7.285 7.119 7.262 222,502 -0.04(-0.57%)
Sep 21, 2012 7.133 7.318 7.101 7.304 333,656 +0.20(+2.86%)
Sep 20, 2012 7.115 7.147 7.046 7.101 168,495 +0.01(+0.20%)
Sep 19, 2012 7.060 7.147 7.041 7.087 241,558 +0.06(+0.85%)
Sep 18, 2012 7.023 7.060 6.990 7.027 163,756 +0.02(+0.26%)
Sep 17, 2012 7.119 7.124 6.990 7.009 179,633 -0.14(-2.00%)
Sep 14, 2012 7.262 7.262 7.136 7.152 238,025 -0.04(-0.58%)
Sep 13, 2012 7.078 7.258 7.055 7.193 386,842 +0.14(+1.96%)
Sep 12, 2012 7.050 7.119 6.990 7.055 238,433 +0.09(+1.28%)
Sep 11, 2012 6.957 7.016 6.952 6.966 173,292 -0.03(-0.46%)
Sep 10, 2012 6.998 7.154 6.984 6.998 244,253 -0.03(-0.46%)
Sep 07, 2012 7.003 7.104 6.980 7.030 177,003 -0.01(-0.20%)
Sep 06, 2012 6.952 7.044 6.952 7.044 173,611 +0.02(+0.33%)
Sep 05, 2012 7.035 7.145 6.961 7.021 288,904 -0.06(-0.91%)
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.