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

BlackRock Core Bond Trust (NY: BHK )

10.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2012 7.299 7.327 7.211 7.211 212,226 -0.12(-1.65%)
Nov 29, 2012 7.285 7.337 7.267 7.332 179,707 +0.01(+0.13%)
Nov 28, 2012 7.332 7.420 7.285 7.323 235,707 -0.05(-0.63%)
Nov 27, 2012 7.379 7.379 7.295 7.369 235,993 +0.01(+0.13%)
Nov 26, 2012 7.383 7.406 7.337 7.360 275,225 +0.00(+0.06%)
Nov 23, 2012 7.276 7.355 7.276 7.355 53,930 +0.08(+1.09%)
Nov 21, 2012 7.225 7.281 7.216 7.276 114,218 +0.07(+0.90%)
Nov 20, 2012 7.174 7.215 7.090 7.211 157,513 +0.05(+0.71%)
Nov 19, 2012 7.039 7.160 7.034 7.160 263,837 +0.19(+2.74%)
Nov 16, 2012 6.797 6.969 6.797 6.969 302,670 +0.21(+3.17%)
Nov 15, 2012 7.076 7.076 6.560 6.755 774,132 -0.34(-4.85%)
Nov 14, 2012 7.281 7.323 7.099 7.099 345,375 -0.26(-3.48%)
Nov 13, 2012 7.434 7.490 7.341 7.355 283,268 -0.14(-1.90%)
Nov 12, 2012 7.503 7.526 7.452 7.498 139,003 +0.01(+0.19%)
Nov 09, 2012 7.410 7.484 7.410 7.484 117,752 +0.06(+0.81%)
Nov 08, 2012 7.419 7.475 7.410 7.424 192,539 -0.06(-0.74%)
Nov 07, 2012 7.410 7.503 7.387 7.480 151,695 +0.07(+0.94%)
Nov 06, 2012 7.387 7.419 7.387 7.410 124,122 +0.05(+0.63%)
Nov 05, 2012 7.424 7.424 7.331 7.364 129,364 -0.08(-1.12%)
Nov 02, 2012 7.359 7.456 7.285 7.447 161,018 +0.11(+1.45%)
Nov 01, 2012 7.327 7.373 7.109 7.341 200,957 +0.04(+0.51%)
Oct 31, 2012 7.336 7.336 7.179 7.304 455,244 -0.01(-0.13%)
Oct 26, 2012 7.285 7.313 7.313 7.313 266,230 +0.06(+0.83%)
Oct 25, 2012 7.304 7.322 7.234 7.253 174,885 -0.09(-1.20%)
Oct 24, 2012 7.308 7.341 7.225 7.341 237,010 +0.04(+0.57%)
Oct 23, 2012 7.243 7.299 7.207 7.299 141,471 +0.13(+1.81%)
Oct 19, 2012 7.058 7.192 7.058 7.169 146,070 +0.13(+1.78%)
Oct 18, 2012 7.151 7.174 7.035 7.044 146,172 -0.14(-2.00%)
Oct 17, 2012 7.183 7.188 7.109 7.188 127,482 +0.05(+0.71%)
Oct 16, 2012 7.271 7.271 7.104 7.137 232,596 -0.13(-1.78%)
Oct 15, 2012 7.271 7.276 7.231 7.267 102,888 +0.03(+0.38%)
Oct 12, 2012 7.341 7.341 7.202 7.239 188,756 +0.03(+0.45%)
Oct 11, 2012 7.308 7.308 7.160 7.206 203,287 +0.07(+0.93%)
Oct 10, 2012 7.260 7.301 7.131 7.140 169,040 -0.10(-1.34%)
Oct 09, 2012 7.320 7.352 7.200 7.237 136,136 -0.07(-0.95%)
Oct 08, 2012 7.324 7.371 7.242 7.306 146,471 -0.00(-0.06%)
Oct 05, 2012 7.334 7.366 7.269 7.311 105,894 +0.00(+0.06%)
Oct 04, 2012 7.334 7.334 7.269 7.306 170,832 -0.03(-0.44%)
Oct 03, 2012 7.324 7.338 7.288 7.338 164,866 +0.01(+0.19%)
Oct 02, 2012 7.278 7.324 7.251 7.324 175,806 +0.08(+1.15%)
Oct 01, 2012 7.191 7.255 7.145 7.242 193,884 +0.09(+1.22%)
Sep 28, 2012 7.269 7.283 7.099 7.154 402,016 -0.07(-0.96%)
Sep 27, 2012 7.371 7.394 7.218 7.223 288,148 -0.15(-2.00%)
Sep 26, 2012 7.361 7.371 7.297 7.371 319,395 +0.06(+0.82%)
Sep 25, 2012 7.255 7.338 7.209 7.311 302,020 +0.05(+0.70%)
Sep 24, 2012 7.260 7.283 7.117 7.260 222,577 -0.04(-0.57%)
Sep 21, 2012 7.131 7.315 7.099 7.301 333,769 +0.20(+2.86%)
Sep 20, 2012 7.112 7.145 7.043 7.099 168,552 +0.01(+0.20%)
Sep 19, 2012 7.057 7.145 7.039 7.085 241,640 +0.06(+0.85%)
Sep 18, 2012 7.020 7.057 6.988 7.025 163,811 +0.02(+0.26%)
Sep 17, 2012 7.117 7.122 6.988 7.006 179,694 -0.14(-2.00%)
Sep 14, 2012 7.260 7.260 7.134 7.149 238,106 -0.04(-0.58%)
Sep 13, 2012 7.076 7.255 7.053 7.191 386,973 +0.14(+1.96%)
Sep 12, 2012 7.048 7.117 6.988 7.053 238,514 +0.09(+1.28%)
Sep 11, 2012 6.954 7.014 6.950 6.964 173,351 -0.03(-0.46%)
Sep 10, 2012 6.996 7.152 6.982 6.996 244,336 -0.03(-0.46%)
Sep 07, 2012 7.000 7.101 6.977 7.028 177,064 -0.01(-0.20%)
Sep 06, 2012 6.950 7.042 6.950 7.042 173,669 +0.02(+0.33%)
Sep 05, 2012 7.032 7.142 6.959 7.019 289,002 -0.06(-0.91%)
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.