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, 2013 6.465 6.509 6.450 6.499 182,665 +0.06(+0.92%)
Oct 30, 2013 6.430 6.455 6.430 6.440 124,462 -0.00(-0.04%)
Oct 29, 2013 6.400 6.450 6.400 6.443 159,636 +0.04(+0.66%)
Oct 28, 2013 6.405 6.425 6.400 6.400 178,684 +0.00(+0.00%)
Oct 25, 2013 6.400 6.425 6.395 6.400 140,925 +0.01(+0.16%)
Oct 24, 2013 6.400 6.420 6.390 6.390 118,925 -0.01(-0.15%)
Oct 23, 2013 6.445 6.455 6.400 6.400 207,544 -0.06(-0.92%)
Oct 22, 2013 6.465 6.465 6.435 6.460 196,620 +0.02(+0.38%)
Oct 21, 2013 6.420 6.445 6.370 6.435 296,913 +0.02(+0.31%)
Oct 18, 2013 6.395 6.425 6.356 6.415 197,652 +0.02(+0.39%)
Oct 17, 2013 6.296 6.400 6.296 6.390 230,470 +0.10(+1.57%)
Oct 16, 2013 6.286 6.311 6.266 6.291 122,510 +0.00(+0.08%)
Oct 15, 2013 6.286 6.291 6.257 6.286 177,867 -0.00(-0.08%)
Oct 14, 2013 6.271 6.306 6.271 6.291 156,315 +0.00(+0.08%)
Oct 11, 2013 6.291 6.301 6.286 6.286 101,804 -0.00(-0.04%)
Oct 10, 2013 6.269 6.293 6.264 6.288 107,460 +0.02(+0.39%)
Oct 09, 2013 6.284 6.288 6.264 6.264 193,479 -0.02(-0.39%)
Oct 08, 2013 6.284 6.293 6.274 6.288 164,031 +0.00(+0.00%)
Oct 07, 2013 6.323 6.352 6.269 6.288 173,109 -0.07(-1.16%)
Oct 04, 2013 6.343 6.367 6.337 6.362 118,814 -0.01(-0.08%)
Oct 03, 2013 6.397 6.397 6.357 6.368 99,638 -0.04(-0.68%)
Oct 02, 2013 6.382 6.421 6.372 6.412 160,480 +0.01(+0.15%)
Oct 01, 2013 6.377 6.436 6.363 6.402 259,269 +0.00(+0.00%)
Sep 30, 2013 6.387 6.402 6.377 6.402 152,925 -0.00(-0.08%)
Sep 27, 2013 6.377 6.407 6.357 6.407 144,677 +0.03(+0.46%)
Sep 26, 2013 6.357 6.388 6.333 6.377 263,749 +0.00(+0.00%)
Sep 25, 2013 6.343 6.377 6.333 6.377 195,026 +0.06(+0.94%)
Sep 24, 2013 6.288 6.348 6.279 6.318 238,507 +0.00(+0.00%)
Sep 23, 2013 6.318 6.343 6.254 6.318 238,666 +0.01(+0.23%)
Sep 20, 2013 6.303 6.333 6.239 6.303 476,668 -0.02(-0.31%)
Sep 19, 2013 6.279 6.338 6.249 6.323 415,422 +0.02(+0.39%)
Sep 18, 2013 6.160 6.313 6.141 6.298 216,903 +0.14(+2.24%)
Sep 17, 2013 6.111 6.165 6.111 6.160 187,376 +0.04(+0.72%)
Sep 16, 2013 6.119 6.151 6.067 6.116 273,502 +0.05(+0.81%)
Sep 13, 2013 6.062 6.072 6.042 6.067 166,974 +0.01(+0.15%)
Sep 12, 2013 6.077 6.087 6.057 6.058 171,892 +0.00(+0.06%)
Sep 11, 2013 6.064 6.079 6.045 6.054 178,178 -0.00(-0.08%)
Sep 10, 2013 6.089 6.113 6.059 6.059 218,662 -0.03(-0.48%)
Sep 09, 2013 6.089 6.113 6.074 6.089 214,931 -0.01(-0.16%)
Sep 06, 2013 6.093 6.117 6.072 6.098 244,557 +0.00(+0.00%)
Sep 05, 2013 6.123 6.128 6.098 6.098 277,115 -0.04(-0.72%)
Sep 04, 2013 6.157 6.157 6.118 6.142 289,578 +0.01(+0.24%)
Sep 03, 2013 6.089 6.147 6.089 6.128 166,060 +0.01(+0.16%)
Aug 30, 2013 6.123 6.162 6.108 6.118 202,226 -0.03(-0.56%)
Aug 29, 2013 6.103 6.152 6.059 6.152 321,668 +0.08(+1.29%)
Aug 28, 2013 6.045 6.078 6.045 6.074 195,664 +0.00(+0.00%)
Aug 27, 2013 6.030 6.109 6.030 6.074 252,540 +0.01(+0.24%)
Aug 26, 2013 6.064 6.093 6.054 6.059 301,533 +0.00(+0.00%)
Aug 23, 2013 6.035 6.093 6.035 6.059 340,541 +0.01(+0.24%)
Aug 22, 2013 6.098 6.103 6.005 6.045 298,744 -0.02(-0.32%)
Aug 21, 2013 6.113 6.113 6.064 6.064 142,000 -0.04(-0.73%)
Aug 20, 2013 6.089 6.138 6.084 6.109 277,172 +0.01(+0.09%)
Aug 19, 2013 6.123 6.133 6.089 6.103 389,826 -0.03(-0.56%)
Aug 16, 2013 6.167 6.186 6.138 6.138 216,557 -0.06(-0.95%)
Aug 15, 2013 6.211 6.211 6.152 6.196 154,614 -0.03(-0.47%)
Aug 14, 2013 6.245 6.245 6.196 6.226 199,111 +0.00(+0.00%)
Aug 13, 2013 6.235 6.255 6.201 6.226 185,107 +0.00(+0.04%)
Aug 12, 2013 6.213 6.228 6.189 6.223 205,608 +0.02(+0.31%)
Aug 09, 2013 6.189 6.218 6.169 6.203 274,498 +0.00(+0.08%)
Aug 08, 2013 6.145 6.228 6.140 6.199 173,654 +0.02(+0.31%)
Aug 07, 2013 6.155 6.213 6.150 6.179 125,470 +0.00(+0.08%)
Aug 06, 2013 6.155 6.189 6.155 6.174 166,796 -0.00(-0.08%)
Aug 05, 2013 6.257 6.281 6.165 6.179 197,808 -0.10(-1.63%)
Aug 02, 2013 6.238 6.311 6.233 6.281 149,093 +0.03(+0.47%)
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.