Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.84 +0.05 (+0.48%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.388 7.388 7.230 7.356 452,021 -0.01(-0.13%)
Oct 26, 2012 7.337 7.365 7.365 7.365 264,346 +0.06(+0.83%)
Oct 25, 2012 7.356 7.374 7.286 7.304 173,647 -0.09(-1.20%)
Oct 24, 2012 7.360 7.393 7.276 7.393 235,332 +0.04(+0.57%)
Oct 23, 2012 7.295 7.351 7.258 7.351 140,470 +0.13(+1.81%)
Oct 19, 2012 7.108 7.244 7.108 7.220 145,036 +0.13(+1.78%)
Oct 18, 2012 7.202 7.225 7.085 7.094 145,137 -0.14(-2.00%)
Oct 17, 2012 7.234 7.239 7.160 7.239 126,579 +0.05(+0.71%)
Oct 16, 2012 7.323 7.323 7.155 7.188 230,950 -0.13(-1.78%)
Oct 15, 2012 7.323 7.328 7.283 7.318 102,160 +0.03(+0.38%)
Oct 12, 2012 7.393 7.393 7.253 7.290 187,420 +0.03(+0.45%)
Oct 11, 2012 7.360 7.360 7.211 7.258 201,848 +0.07(+0.93%)
Oct 10, 2012 7.312 7.353 7.182 7.191 167,843 -0.10(-1.34%)
Oct 09, 2012 7.372 7.405 7.251 7.288 135,172 -0.07(-0.95%)
Oct 08, 2012 7.377 7.423 7.293 7.358 145,434 -0.00(-0.06%)
Oct 05, 2012 7.386 7.418 7.321 7.363 105,145 +0.00(+0.06%)
Oct 04, 2012 7.386 7.386 7.321 7.358 169,623 -0.03(-0.44%)
Oct 03, 2012 7.377 7.391 7.340 7.391 163,699 +0.01(+0.19%)
Oct 02, 2012 7.330 7.377 7.302 7.377 174,562 +0.08(+1.15%)
Oct 01, 2012 7.242 7.307 7.196 7.293 192,512 +0.09(+1.22%)
Sep 28, 2012 7.321 7.335 7.149 7.205 399,170 -0.07(-0.96%)
Sep 27, 2012 7.423 7.446 7.270 7.275 286,109 -0.15(-2.00%)
Sep 26, 2012 7.414 7.423 7.349 7.423 317,134 +0.06(+0.82%)
Sep 25, 2012 7.307 7.391 7.261 7.363 299,882 +0.05(+0.70%)
Sep 24, 2012 7.312 7.335 7.168 7.312 221,002 -0.04(-0.57%)
Sep 21, 2012 7.182 7.367 7.149 7.353 331,407 +0.20(+2.86%)
Sep 20, 2012 7.163 7.196 7.094 7.149 167,359 +0.01(+0.20%)
Sep 19, 2012 7.107 7.196 7.089 7.135 239,930 +0.06(+0.85%)
Sep 18, 2012 7.070 7.107 7.038 7.075 162,652 +0.02(+0.26%)
Sep 17, 2012 7.168 7.172 7.038 7.056 178,422 -0.14(-2.00%)
Sep 14, 2012 7.312 7.312 7.184 7.200 236,421 -0.04(-0.58%)
Sep 13, 2012 7.126 7.307 7.103 7.242 384,234 +0.14(+1.96%)
Sep 12, 2012 7.098 7.168 7.038 7.103 236,826 +0.09(+1.28%)
Sep 11, 2012 7.004 7.064 6.999 7.013 172,124 -0.03(-0.46%)
Sep 10, 2012 7.046 7.203 7.032 7.046 242,606 -0.03(-0.46%)
Sep 07, 2012 7.050 7.152 7.027 7.078 175,810 -0.01(-0.20%)
Sep 06, 2012 6.999 7.092 6.999 7.092 172,440 +0.02(+0.33%)
Sep 05, 2012 7.082 7.193 7.009 7.069 286,957 -0.06(-0.91%)
Sep 04, 2012 7.078 7.244 6.999 7.133 387,443 +0.01(+0.19%)
Aug 31, 2012 7.110 7.143 7.064 7.119 209,739 +0.06(+0.85%)
Aug 30, 2012 7.027 7.078 7.027 7.059 249,132 -0.00(-0.07%)
Aug 29, 2012 7.009 7.069 7.009 7.064 248,483 +0.11(+1.53%)
Aug 27, 2012 6.949 6.962 6.916 6.958 191,341 +0.02(+0.33%)
Aug 24, 2012 6.865 6.944 6.861 6.935 189,609 +0.07(+1.08%)
Aug 23, 2012 6.754 6.865 6.754 6.861 322,076 +0.11(+1.57%)
Aug 22, 2012 6.731 6.764 6.704 6.754 333,980 +0.02(+0.27%)
Aug 21, 2012 6.736 6.805 6.681 6.736 497,183 +0.00(+0.00%)
Aug 20, 2012 6.773 6.773 6.731 6.736 219,912 -0.01(-0.21%)
Aug 17, 2012 6.768 6.782 6.741 6.750 193,072 -0.02(-0.34%)
Aug 16, 2012 6.810 6.810 6.745 6.773 259,788 -0.04(-0.54%)
Aug 15, 2012 6.805 6.831 6.787 6.810 339,411 -0.03(-0.47%)
Aug 14, 2012 6.884 6.884 6.807 6.842 209,172 +0.00(+0.00%)
Aug 13, 2012 6.851 6.870 6.828 6.842 246,286 +0.02(+0.29%)
Aug 10, 2012 6.864 6.887 6.822 6.822 161,755 -0.03(-0.40%)
Aug 09, 2012 6.905 6.910 6.841 6.850 213,631 -0.04(-0.60%)
Aug 08, 2012 6.864 6.910 6.864 6.891 167,915 -0.01(-0.20%)
Aug 07, 2012 6.850 6.942 6.850 6.905 242,392 +0.05(+0.74%)
Aug 06, 2012 6.901 6.901 6.841 6.855 185,163 -0.03(-0.47%)
Aug 03, 2012 6.896 6.937 6.878 6.887 243,508 -0.02(-0.27%)
Aug 02, 2012 6.905 6.942 6.896 6.905 194,705 +0.00(+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.