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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 6.756 6.767 6.726 6.736 105,127 -0.01(-0.07%)
Feb 27, 2014 6.661 6.741 6.661 6.741 121,399 +0.06(+0.90%)
Feb 26, 2014 6.621 6.681 6.621 6.681 105,544 +0.04(+0.53%)
Feb 25, 2014 6.600 6.661 6.600 6.646 73,401 +0.03(+0.38%)
Feb 24, 2014 6.605 6.641 6.605 6.621 105,409 -0.01(-0.15%)
Feb 21, 2014 6.621 6.641 6.600 6.631 76,724 +0.02(+0.30%)
Feb 20, 2014 6.575 6.616 6.575 6.610 153,854 +0.02(+0.31%)
Feb 19, 2014 6.631 6.631 6.575 6.590 169,096 +0.03(+0.46%)
Feb 18, 2014 6.560 6.585 6.560 6.560 134,238 -0.01(-0.15%)
Feb 14, 2014 6.565 6.570 6.570 6.570 133,674 -0.01(-0.08%)
Feb 13, 2014 6.590 6.605 6.550 6.575 133,801 -0.01(-0.15%)
Feb 12, 2014 6.595 6.621 6.575 6.585 230,626 -0.02(-0.26%)
Feb 11, 2014 6.613 6.628 6.588 6.603 74,707 -0.03(-0.38%)
Feb 10, 2014 6.583 6.657 6.583 6.628 148,667 +0.03(+0.38%)
Feb 07, 2014 6.543 6.603 6.528 6.603 83,484 +0.09(+1.31%)
Feb 06, 2014 6.558 6.558 6.518 6.518 116,464 -0.04(-0.61%)
Feb 05, 2014 6.553 6.608 6.553 6.558 316,715 -0.01(-0.15%)
Feb 04, 2014 6.543 6.578 6.543 6.568 184,793 +0.01(+0.15%)
Feb 03, 2014 6.528 6.573 6.528 6.558 105,037 +0.03(+0.38%)
Jan 31, 2014 6.523 6.553 6.513 6.533 252,484 -0.01(-0.15%)
Jan 30, 2014 6.548 6.563 6.518 6.543 133,063 +0.01(+0.08%)
Jan 29, 2014 6.543 6.543 6.523 6.538 143,886 -0.02(-0.23%)
Jan 28, 2014 6.543 6.558 6.508 6.553 159,844 -0.02(-0.30%)
Jan 27, 2014 6.593 6.596 6.553 6.573 84,851 -0.04(-0.61%)
Jan 24, 2014 6.648 6.658 6.589 6.613 117,617 -0.05(-0.75%)
Jan 23, 2014 6.633 6.663 6.613 6.663 182,689 +0.06(+0.91%)
Jan 22, 2014 6.568 6.613 6.548 6.603 210,051 +0.05(+0.76%)
Jan 21, 2014 6.538 6.563 6.513 6.553 155,263 +0.02(+0.31%)
Jan 17, 2014 6.488 6.533 6.533 6.533 93,291 +0.03(+0.38%)
Jan 16, 2014 6.533 6.538 6.498 6.508 122,949 -0.04(-0.61%)
Jan 15, 2014 6.578 6.573 6.516 6.548 162,005 -0.03(-0.46%)
Jan 14, 2014 6.608 6.608 6.548 6.578 150,620 -0.03(-0.38%)
Jan 13, 2014 6.603 6.638 6.598 6.603 129,936 -0.02(-0.30%)
Jan 10, 2014 6.533 6.623 6.533 6.623 152,055 +0.09(+1.30%)
Jan 09, 2014 6.548 6.573 6.523 6.538 159,005 -0.02(-0.31%)
Jan 08, 2014 6.558 6.568 6.503 6.558 144,158 +0.01(+0.15%)
Jan 07, 2014 6.493 6.558 6.488 6.548 97,952 +0.08(+1.16%)
Jan 06, 2014 6.483 6.527 6.473 6.473 91,114 -0.02(-0.31%)
Jan 03, 2014 6.503 6.518 6.468 6.493 120,336 -0.01(-0.15%)
Jan 02, 2014 6.442 6.503 6.442 6.503 188,600 +0.06(+0.85%)
Dec 31, 2013 6.508 6.447 6.447 6.447 228,134 -0.09(-1.30%)
Dec 30, 2013 6.533 6.542 6.508 6.533 118,546 +0.01(+0.08%)
Dec 27, 2013 6.493 6.548 6.412 6.528 142,769 +0.01(+0.20%)
Dec 26, 2013 6.495 6.560 6.480 6.515 349,246 +0.03(+0.54%)
Dec 24, 2013 6.470 6.545 6.470 6.480 108,809 -0.01(-0.23%)
Dec 23, 2013 6.351 6.515 6.351 6.495 228,807 +0.14(+2.19%)
Dec 20, 2013 6.336 6.356 6.321 6.356 182,953 +0.04(+0.63%)
Dec 19, 2013 6.291 6.321 6.286 6.316 235,232 +0.00(+0.00%)
Dec 18, 2013 6.296 6.316 6.286 6.316 244,634 +0.01(+0.16%)
Dec 17, 2013 6.291 6.326 6.281 6.306 222,761 +0.00(+0.08%)
Dec 16, 2013 6.301 6.316 6.291 6.301 175,149 +0.00(+0.00%)
Dec 13, 2013 6.271 6.301 6.271 6.301 274,970 +0.00(+0.08%)
Dec 12, 2013 6.276 6.301 6.276 6.296 171,143 +0.01(+0.16%)
Dec 11, 2013 6.316 6.316 6.281 6.286 244,644 -0.00(-0.04%)
Dec 10, 2013 6.273 6.288 6.261 6.288 116,518 +0.02(+0.39%)
Dec 09, 2013 6.278 6.298 6.253 6.263 287,659 -0.01(-0.24%)
Dec 06, 2013 6.234 6.278 6.224 6.278 192,392 +0.04(+0.71%)
Dec 05, 2013 6.224 6.234 6.219 6.234 178,733 +0.00(+0.00%)
Dec 04, 2013 6.229 6.258 6.229 6.234 155,181 -0.02(-0.40%)
Dec 03, 2013 6.258 6.328 6.244 6.258 277,233 -0.02(-0.39%)
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.