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 (%)
Oct 31, 2014 7.179 7.201 7.142 7.184 123,704 +0.05(+0.68%)
Oct 30, 2014 7.131 7.158 7.115 7.136 119,322 +0.04(+0.53%)
Oct 29, 2014 7.163 7.163 7.099 7.099 88,053 -0.04(-0.60%)
Oct 28, 2014 7.168 7.184 7.131 7.142 146,361 +0.00(+0.00%)
Oct 27, 2014 7.168 7.179 7.136 7.142 77,149 +0.01(+0.08%)
Oct 24, 2014 7.158 7.195 7.125 7.136 106,337 -0.04(-0.52%)
Oct 23, 2014 7.131 7.190 7.131 7.174 160,924 +0.04(+0.60%)
Oct 22, 2014 7.120 7.163 7.120 7.131 106,737 +0.01(+0.15%)
Oct 21, 2014 7.099 7.120 7.094 7.120 136,765 +0.03(+0.37%)
Oct 20, 2014 7.094 7.094 7.067 7.094 152,401 +0.03(+0.45%)
Oct 17, 2014 7.110 7.114 7.046 7.062 181,435 -0.05(-0.67%)
Oct 16, 2014 7.083 7.110 7.082 7.110 150,915 +0.03(+0.37%)
Oct 15, 2014 7.025 7.120 7.025 7.083 214,385 +0.06(+0.83%)
Oct 14, 2014 7.062 7.094 7.019 7.025 91,789 -0.04(-0.53%)
Oct 13, 2014 7.051 7.072 7.051 7.062 125,515 +0.00(+0.00%)
Oct 10, 2014 7.131 7.131 7.062 7.062 118,276 -0.05(-0.70%)
Oct 09, 2014 7.133 7.144 7.091 7.111 108,559 -0.02(-0.23%)
Oct 08, 2014 7.117 7.138 7.096 7.128 127,210 +0.01(+0.15%)
Oct 07, 2014 7.112 7.133 7.101 7.117 107,489 +0.02(+0.22%)
Oct 06, 2014 7.075 7.128 7.050 7.101 351,899 +0.05(+0.75%)
Oct 03, 2014 7.049 7.059 7.038 7.049 120,564 -0.02(-0.27%)
Oct 02, 2014 7.038 7.075 7.038 7.068 114,572 +0.00(+0.05%)
Oct 01, 2014 7.049 7.091 7.049 7.065 101,084 +0.02(+0.22%)
Sep 30, 2014 7.007 7.049 7.001 7.049 109,727 +0.05(+0.75%)
Sep 29, 2014 6.985 7.012 6.985 6.996 82,487 +0.02(+0.23%)
Sep 26, 2014 7.012 7.028 6.980 6.980 129,118 -0.06(-0.79%)
Sep 25, 2014 7.017 7.043 7.008 7.036 59,906 -0.00(-0.03%)
Sep 24, 2014 7.033 7.043 7.028 7.038 81,219 +0.01(+0.08%)
Sep 23, 2014 7.007 7.033 6.996 7.033 111,361 +0.04(+0.53%)
Sep 22, 2014 7.001 7.012 6.996 6.996 98,950 -0.02(-0.30%)
Sep 19, 2014 6.975 7.022 6.959 7.017 120,767 +0.03(+0.45%)
Sep 18, 2014 7.012 7.012 6.959 6.985 107,197 -0.01(-0.15%)
Sep 17, 2014 7.001 7.017 6.985 6.996 165,884 +0.00(+0.00%)
Sep 16, 2014 7.007 7.009 6.985 6.996 122,810 -0.03(-0.38%)
Sep 15, 2014 7.017 7.038 7.017 7.022 92,649 +0.01(+0.09%)
Sep 12, 2014 7.043 7.054 6.991 7.016 120,486 -0.04(-0.54%)
Sep 11, 2014 7.091 7.091 7.043 7.054 128,796 -0.02(-0.26%)
Sep 10, 2014 7.067 7.077 7.051 7.072 137,897 +0.00(+0.00%)
Sep 09, 2014 7.051 7.072 7.047 7.072 134,343 +0.01(+0.15%)
Sep 08, 2014 7.098 7.114 7.056 7.062 114,957 -0.05(-0.66%)
Sep 05, 2014 7.125 7.146 7.093 7.109 133,071 -0.02(-0.29%)
Sep 04, 2014 7.119 7.151 7.119 7.130 140,172 +0.01(+0.07%)
Sep 03, 2014 7.119 7.146 7.110 7.125 155,564 +0.01(+0.07%)
Sep 02, 2014 7.119 7.151 7.114 7.119 210,402 -0.03(-0.44%)
Aug 29, 2014 7.156 7.151 7.151 7.151 107,200 +0.00(+0.00%)
Aug 28, 2014 7.151 7.182 7.119 7.151 163,737 -0.01(-0.15%)
Aug 27, 2014 7.193 7.198 7.161 7.161 124,464 -0.02(-0.29%)
Aug 26, 2014 7.198 7.208 7.162 7.182 102,984 +0.01(+0.15%)
Aug 25, 2014 7.177 7.250 7.156 7.172 154,162 -0.01(-0.07%)
Aug 22, 2014 7.182 7.188 7.156 7.177 164,088 +0.01(+0.07%)
Aug 21, 2014 7.151 7.177 7.144 7.172 146,526 +0.02(+0.29%)
Aug 20, 2014 7.140 7.156 7.104 7.151 80,684 +0.02(+0.29%)
Aug 19, 2014 7.114 7.130 7.093 7.130 87,583 +0.03(+0.37%)
Aug 18, 2014 7.088 7.104 7.077 7.104 143,197 +0.02(+0.22%)
Aug 15, 2014 7.093 7.109 7.062 7.088 135,159 +0.02(+0.22%)
Aug 14, 2014 7.067 7.083 7.062 7.072 51,595 +0.01(+0.15%)
Aug 13, 2014 7.077 7.088 7.062 7.062 100,539 +0.01(+0.12%)
Aug 12, 2014 7.090 7.095 7.048 7.054 103,737 -0.04(-0.59%)
Aug 11, 2014 7.069 7.095 7.043 7.095 96,818 +0.05(+0.67%)
Aug 08, 2014 7.007 7.054 7.007 7.048 56,743 +0.06(+0.90%)
Aug 07, 2014 7.033 7.043 6.986 6.986 126,538 -0.07(-0.96%)
Aug 06, 2014 7.007 7.054 6.991 7.054 123,453 +0.08(+1.12%)
Aug 05, 2014 7.001 7.007 6.955 6.975 104,864 -0.01(-0.15%)
Aug 04, 2014 7.012 7.027 6.986 6.986 160,179 -0.03(-0.45%)
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.