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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2014 7.012 7.012 6.919 6.919 160,683 -0.08(-1.10%)
Apr 29, 2014 6.940 7.001 6.914 6.996 167,025 +0.05(+0.66%)
Apr 28, 2014 6.935 6.965 6.935 6.950 75,030 -0.01(-0.07%)
Apr 25, 2014 6.899 6.976 6.899 6.955 67,214 +0.03(+0.37%)
Apr 24, 2014 6.940 6.945 6.914 6.930 129,208 +0.01(+0.07%)
Apr 23, 2014 6.894 6.924 6.883 6.924 117,980 +0.03(+0.45%)
Apr 22, 2014 6.863 6.894 6.848 6.894 125,108 +0.02(+0.34%)
Apr 21, 2014 6.853 6.873 6.842 6.870 102,268 +0.03(+0.48%)
Apr 17, 2014 6.858 6.837 6.837 6.837 109,178 -0.04(-0.52%)
Apr 16, 2014 6.842 6.883 6.837 6.873 115,999 +0.03(+0.37%)
Apr 15, 2014 6.842 6.853 6.822 6.848 145,168 +0.01(+0.07%)
Apr 14, 2014 6.812 6.853 6.812 6.842 127,346 +0.03(+0.45%)
Apr 11, 2014 6.786 6.832 6.786 6.812 99,092 +0.03(+0.42%)
Apr 10, 2014 6.783 6.793 6.773 6.783 100,140 +0.01(+0.08%)
Apr 09, 2014 6.824 6.824 6.778 6.778 156,129 -0.04(-0.52%)
Apr 08, 2014 6.809 6.824 6.793 6.814 133,375 -0.02(-0.22%)
Apr 07, 2014 6.839 6.845 6.809 6.829 121,056 -0.03(-0.37%)
Apr 04, 2014 6.865 6.865 6.829 6.855 90,327 +0.01(+0.15%)
Apr 03, 2014 6.844 6.875 6.824 6.844 166,261 -0.02(-0.22%)
Apr 02, 2014 6.865 6.865 6.839 6.860 158,318 -0.01(-0.07%)
Apr 01, 2014 6.844 6.875 6.834 6.865 195,472 +0.01(+0.15%)
Mar 31, 2014 6.814 6.855 6.793 6.855 243,578 +0.03(+0.45%)
Mar 28, 2014 6.783 6.824 6.778 6.824 130,289 +0.04(+0.53%)
Mar 27, 2014 6.763 6.788 6.763 6.788 67,404 +0.03(+0.38%)
Mar 26, 2014 6.758 6.788 6.732 6.763 132,969 +0.02(+0.30%)
Mar 25, 2014 6.758 6.758 6.727 6.742 103,164 -0.04(-0.53%)
Mar 24, 2014 6.722 6.778 6.722 6.778 169,051 +0.04(+0.61%)
Mar 21, 2014 6.666 6.737 6.666 6.737 88,652 +0.07(+0.99%)
Mar 20, 2014 6.666 6.686 6.666 6.671 92,913 -0.01(-0.08%)
Mar 19, 2014 6.737 6.753 6.661 6.676 102,515 -0.07(-1.06%)
Mar 18, 2014 6.727 6.758 6.696 6.747 151,729 +0.03(+0.38%)
Mar 17, 2014 6.722 6.727 6.702 6.722 124,577 -0.01(-0.15%)
Mar 14, 2014 6.727 6.732 6.707 6.732 87,076 +0.02(+0.23%)
Mar 13, 2014 6.696 6.737 6.686 6.717 176,176 +0.01(+0.15%)
Mar 12, 2014 6.651 6.721 6.651 6.707 165,106 +0.05(+0.81%)
Mar 11, 2014 6.643 6.683 6.643 6.653 183,867 +0.00(+0.00%)
Mar 10, 2014 6.638 6.670 6.638 6.653 138,691 +0.00(+0.00%)
Mar 07, 2014 6.719 6.729 6.638 6.653 183,783 -0.07(-0.98%)
Mar 06, 2014 6.734 6.739 6.709 6.719 142,039 +0.00(+0.00%)
Mar 05, 2014 6.754 6.764 6.719 6.719 145,806 -0.05(-0.75%)
Mar 04, 2014 6.800 6.805 6.759 6.769 131,031 -0.03(-0.37%)
Mar 03, 2014 6.805 6.805 6.759 6.795 60,215 +0.01(+0.15%)
Feb 28, 2014 6.805 6.815 6.775 6.785 104,378 -0.01(-0.07%)
Feb 27, 2014 6.709 6.790 6.709 6.790 120,534 +0.06(+0.90%)
Feb 26, 2014 6.668 6.729 6.668 6.729 104,792 +0.04(+0.53%)
Feb 25, 2014 6.648 6.709 6.648 6.693 72,878 +0.03(+0.38%)
Feb 24, 2014 6.653 6.688 6.653 6.668 104,658 -0.01(-0.15%)
Feb 21, 2014 6.668 6.688 6.648 6.678 76,177 +0.02(+0.30%)
Feb 20, 2014 6.622 6.663 6.622 6.658 152,758 +0.02(+0.31%)
Feb 19, 2014 6.678 6.678 6.622 6.638 167,891 +0.03(+0.46%)
Feb 18, 2014 6.607 6.633 6.607 6.607 133,281 -0.01(-0.15%)
Feb 14, 2014 6.612 6.617 6.617 6.617 132,721 -0.01(-0.08%)
Feb 13, 2014 6.638 6.653 6.597 6.622 132,847 -0.01(-0.15%)
Feb 12, 2014 6.643 6.668 6.622 6.633 228,983 -0.02(-0.26%)
Feb 11, 2014 6.660 6.675 6.635 6.650 74,174 -0.03(-0.38%)
Feb 10, 2014 6.630 6.705 6.630 6.675 147,607 +0.03(+0.38%)
Feb 07, 2014 6.590 6.650 6.574 6.650 82,890 +0.09(+1.31%)
Feb 06, 2014 6.605 6.605 6.564 6.564 115,634 -0.04(-0.61%)
Feb 05, 2014 6.600 6.655 6.600 6.605 314,459 -0.01(-0.15%)
Feb 04, 2014 6.590 6.625 6.590 6.615 183,476 +0.01(+0.15%)
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.