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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2014 7.121 7.146 7.121 7.146 177,042 +0.02(+0.29%)
May 29, 2014 7.121 7.146 7.110 7.126 162,467 +0.02(+0.22%)
May 28, 2014 7.084 7.121 7.079 7.110 108,813 +0.03(+0.44%)
May 27, 2014 7.074 7.105 7.053 7.079 136,462 +0.00(+0.00%)
May 23, 2014 7.090 7.079 7.079 7.079 67,493 -0.03(-0.36%)
May 22, 2014 7.105 7.115 7.090 7.105 93,942 -0.02(-0.29%)
May 21, 2014 7.090 7.131 7.090 7.126 162,329 +0.04(+0.51%)
May 20, 2014 7.074 7.167 7.064 7.090 231,766 -0.01(-0.08%)
May 19, 2014 7.074 7.105 7.072 7.095 109,331 +0.02(+0.29%)
May 16, 2014 7.069 7.090 7.064 7.074 113,198 +0.01(+0.07%)
May 15, 2014 7.053 7.079 7.043 7.069 143,935 +0.02(+0.22%)
May 14, 2014 7.017 7.074 7.012 7.053 179,115 +0.02(+0.22%)
May 13, 2014 7.002 7.038 6.997 7.038 117,890 +0.05(+0.70%)
May 12, 2014 6.948 6.999 6.948 6.989 151,510 +0.02(+0.22%)
May 09, 2014 6.973 6.999 6.973 6.973 100,942 -0.01(-0.15%)
May 08, 2014 6.973 6.984 6.973 6.984 80,622 +0.03(+0.37%)
May 07, 2014 6.989 6.989 6.953 6.958 128,655 -0.02(-0.22%)
May 06, 2014 6.963 6.984 6.958 6.973 103,627 -0.01(-0.07%)
May 05, 2014 6.937 6.979 6.937 6.979 93,975 +0.06(+0.89%)
May 02, 2014 6.912 6.932 6.908 6.917 157,786 -0.05(-0.66%)
May 01, 2014 6.902 6.973 6.902 6.963 85,636 +0.05(+0.67%)
Apr 30, 2014 7.009 7.009 6.917 6.917 160,737 -0.08(-1.10%)
Apr 29, 2014 6.937 6.999 6.912 6.994 167,081 +0.05(+0.66%)
Apr 28, 2014 6.932 6.963 6.932 6.948 75,056 -0.01(-0.07%)
Apr 25, 2014 6.896 6.973 6.896 6.953 67,237 +0.03(+0.37%)
Apr 24, 2014 6.937 6.943 6.912 6.927 129,252 +0.01(+0.07%)
Apr 23, 2014 6.891 6.922 6.881 6.922 118,020 +0.03(+0.45%)
Apr 22, 2014 6.861 6.891 6.845 6.891 125,150 +0.02(+0.34%)
Apr 21, 2014 6.850 6.871 6.840 6.868 102,303 +0.03(+0.48%)
Apr 17, 2014 6.855 6.835 6.835 6.835 109,215 -0.04(-0.52%)
Apr 16, 2014 6.840 6.881 6.835 6.871 116,039 +0.03(+0.37%)
Apr 15, 2014 6.840 6.850 6.820 6.845 145,217 +0.01(+0.07%)
Apr 14, 2014 6.809 6.850 6.809 6.840 127,389 +0.03(+0.45%)
Apr 11, 2014 6.784 6.830 6.784 6.809 99,126 +0.03(+0.42%)
Apr 10, 2014 6.781 6.791 6.771 6.781 100,174 +0.01(+0.08%)
Apr 09, 2014 6.822 6.822 6.776 6.776 156,182 -0.04(-0.52%)
Apr 08, 2014 6.806 6.822 6.791 6.811 133,420 -0.02(-0.22%)
Apr 07, 2014 6.837 6.843 6.806 6.827 121,097 -0.03(-0.37%)
Apr 04, 2014 6.862 6.862 6.827 6.852 90,358 +0.01(+0.15%)
Apr 03, 2014 6.842 6.873 6.822 6.842 166,317 -0.02(-0.22%)
Apr 02, 2014 6.862 6.862 6.837 6.857 158,371 -0.01(-0.07%)
Apr 01, 2014 6.842 6.873 6.832 6.862 195,538 +0.01(+0.15%)
Mar 31, 2014 6.811 6.852 6.791 6.852 243,661 +0.03(+0.45%)
Mar 28, 2014 6.781 6.822 6.776 6.822 130,333 +0.04(+0.53%)
Mar 27, 2014 6.760 6.786 6.760 6.786 67,427 +0.03(+0.38%)
Mar 26, 2014 6.755 6.786 6.730 6.760 133,014 +0.02(+0.30%)
Mar 25, 2014 6.755 6.755 6.725 6.740 103,199 -0.04(-0.53%)
Mar 24, 2014 6.720 6.776 6.720 6.776 169,108 +0.04(+0.61%)
Mar 21, 2014 6.664 6.735 6.664 6.735 88,682 +0.07(+0.99%)
Mar 20, 2014 6.664 6.684 6.664 6.669 92,945 -0.01(-0.08%)
Mar 19, 2014 6.735 6.750 6.658 6.674 102,550 -0.07(-1.06%)
Mar 18, 2014 6.725 6.755 6.694 6.745 151,781 +0.03(+0.38%)
Mar 17, 2014 6.720 6.725 6.699 6.720 124,619 -0.01(-0.15%)
Mar 14, 2014 6.725 6.730 6.704 6.730 87,106 +0.02(+0.23%)
Mar 13, 2014 6.694 6.735 6.684 6.715 176,236 +0.01(+0.15%)
Mar 12, 2014 6.648 6.719 6.648 6.704 165,162 +0.05(+0.81%)
Mar 11, 2014 6.640 6.680 6.640 6.651 183,930 +0.00(+0.00%)
Mar 10, 2014 6.635 6.668 6.635 6.651 138,738 +0.00(+0.00%)
Mar 07, 2014 6.716 6.727 6.635 6.651 183,845 -0.07(-0.98%)
Mar 06, 2014 6.732 6.737 6.706 6.716 142,087 +0.00(+0.00%)
Mar 05, 2014 6.752 6.762 6.716 6.716 145,855 -0.05(-0.75%)
Mar 04, 2014 6.798 6.803 6.757 6.767 131,075 -0.03(-0.37%)
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.