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 (%)
Nov 28, 2014 7.161 7.166 7.128 7.150 186,756 -0.01(-0.07%)
Nov 26, 2014 7.123 7.155 7.155 7.155 201,164 +0.05(+0.68%)
Nov 25, 2014 7.134 7.155 7.091 7.107 237,488 -0.03(-0.38%)
Nov 24, 2014 7.091 7.161 7.091 7.134 274,385 +0.05(+0.68%)
Nov 21, 2014 7.118 7.128 7.080 7.086 222,804 -0.03(-0.45%)
Nov 20, 2014 7.043 7.118 7.040 7.118 286,854 +0.08(+1.14%)
Nov 19, 2014 7.016 7.043 7.010 7.037 200,193 +0.01(+0.15%)
Nov 18, 2014 7.043 7.043 6.989 7.027 328,608 +0.01(+0.15%)
Nov 17, 2014 7.010 7.027 6.989 7.016 376,153 +0.01(+0.08%)
Nov 14, 2014 7.048 7.091 6.989 7.010 366,742 -0.04(-0.53%)
Nov 13, 2014 7.053 7.096 7.037 7.048 289,341 -0.01(-0.15%)
Nov 12, 2014 7.037 7.080 7.037 7.059 136,038 +0.01(+0.12%)
Nov 11, 2014 7.077 7.098 7.034 7.050 204,729 -0.03(-0.38%)
Nov 10, 2014 7.104 7.113 7.077 7.077 81,038 -0.05(-0.67%)
Nov 07, 2014 7.141 7.146 7.093 7.125 149,270 -0.01(-0.15%)
Nov 06, 2014 7.152 7.157 7.120 7.136 140,566 -0.01(-0.15%)
Nov 05, 2014 7.146 7.157 7.125 7.146 76,971 +0.00(+0.00%)
Nov 04, 2014 7.168 7.189 7.130 7.146 109,961 -0.01(-0.08%)
Nov 03, 2014 7.157 7.168 7.136 7.152 186,790 +0.02(+0.23%)
Oct 31, 2014 7.130 7.152 7.093 7.136 124,549 +0.05(+0.68%)
Oct 30, 2014 7.082 7.109 7.066 7.088 120,137 +0.04(+0.53%)
Oct 29, 2014 7.114 7.114 7.050 7.050 88,655 -0.04(-0.60%)
Oct 28, 2014 7.120 7.136 7.082 7.093 147,361 +0.00(+0.00%)
Oct 27, 2014 7.120 7.130 7.088 7.093 77,676 +0.01(+0.08%)
Oct 24, 2014 7.109 7.146 7.077 7.088 107,064 -0.04(-0.52%)
Oct 23, 2014 7.082 7.141 7.082 7.125 162,024 +0.04(+0.60%)
Oct 22, 2014 7.072 7.114 7.072 7.082 107,466 +0.01(+0.15%)
Oct 21, 2014 7.051 7.072 7.046 7.072 137,699 +0.03(+0.37%)
Oct 20, 2014 7.046 7.046 7.019 7.046 153,443 +0.03(+0.45%)
Oct 17, 2014 7.061 7.066 6.998 7.014 182,675 -0.05(-0.67%)
Oct 16, 2014 7.035 7.061 7.033 7.061 151,946 +0.03(+0.37%)
Oct 15, 2014 6.977 7.072 6.977 7.035 215,850 +0.06(+0.83%)
Oct 14, 2014 7.014 7.046 6.972 6.977 92,416 -0.04(-0.53%)
Oct 13, 2014 7.003 7.024 7.003 7.014 126,373 +0.00(+0.00%)
Oct 10, 2014 7.082 7.082 7.014 7.014 119,085 -0.05(-0.70%)
Oct 09, 2014 7.085 7.095 7.043 7.063 109,301 -0.02(-0.23%)
Oct 08, 2014 7.069 7.090 7.048 7.079 128,080 +0.01(+0.15%)
Oct 07, 2014 7.064 7.085 7.053 7.069 108,224 +0.02(+0.22%)
Oct 06, 2014 7.027 7.079 7.002 7.053 354,305 +0.05(+0.75%)
Oct 03, 2014 7.001 7.011 6.990 7.001 121,388 -0.02(-0.27%)
Oct 02, 2014 6.990 7.027 6.990 7.020 115,355 +0.00(+0.05%)
Oct 01, 2014 7.001 7.043 7.001 7.017 101,775 +0.02(+0.22%)
Sep 30, 2014 6.959 7.001 6.954 7.001 110,477 +0.05(+0.75%)
Sep 29, 2014 6.938 6.964 6.938 6.949 83,051 +0.02(+0.23%)
Sep 26, 2014 6.964 6.980 6.933 6.933 130,001 -0.06(-0.79%)
Sep 25, 2014 6.969 6.996 6.961 6.988 60,316 -0.00(-0.03%)
Sep 24, 2014 6.985 6.996 6.980 6.990 81,774 +0.01(+0.07%)
Sep 23, 2014 6.959 6.985 6.949 6.985 112,122 +0.04(+0.53%)
Sep 22, 2014 6.954 6.964 6.949 6.949 99,626 -0.02(-0.30%)
Sep 19, 2014 6.928 6.975 6.912 6.969 121,592 +0.03(+0.45%)
Sep 18, 2014 6.964 6.964 6.912 6.938 107,930 -0.01(-0.15%)
Sep 17, 2014 6.954 6.969 6.938 6.949 167,018 +0.00(+0.00%)
Sep 16, 2014 6.959 6.962 6.938 6.949 123,649 -0.03(-0.38%)
Sep 15, 2014 6.969 6.990 6.969 6.975 93,282 +0.01(+0.09%)
Sep 12, 2014 6.996 7.006 6.943 6.968 121,310 -0.04(-0.54%)
Sep 11, 2014 7.043 7.043 6.996 7.006 129,676 -0.02(-0.26%)
Sep 10, 2014 7.019 7.029 7.003 7.024 138,839 +0.00(+0.00%)
Sep 09, 2014 7.003 7.024 6.999 7.024 135,261 +0.01(+0.15%)
Sep 08, 2014 7.050 7.066 7.009 7.014 115,743 -0.05(-0.66%)
Sep 05, 2014 7.076 7.097 7.045 7.061 133,980 -0.02(-0.29%)
Sep 04, 2014 7.071 7.102 7.071 7.081 141,130 +0.01(+0.07%)
Sep 03, 2014 7.071 7.097 7.062 7.076 156,627 +0.01(+0.07%)
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.