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: 4:10 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 (%)
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%)
Sep 04, 2012 7.028 7.193 6.950 7.083 390,205 +0.01(+0.19%)
Aug 31, 2012 7.060 7.092 7.014 7.069 211,234 +0.06(+0.85%)
Aug 30, 2012 6.977 7.028 6.977 7.009 250,908 -0.00(-0.07%)
Aug 29, 2012 6.959 7.019 6.959 7.014 250,254 +0.11(+1.53%)
Aug 27, 2012 6.899 6.913 6.867 6.909 192,704 +0.02(+0.33%)
Aug 24, 2012 6.817 6.895 6.812 6.886 190,961 +0.07(+1.08%)
Aug 23, 2012 6.707 6.817 6.707 6.812 324,372 +0.11(+1.57%)
Aug 22, 2012 6.684 6.716 6.656 6.707 336,361 +0.02(+0.27%)
Aug 21, 2012 6.688 6.757 6.633 6.688 500,727 +0.00(+0.00%)
Aug 20, 2012 6.725 6.725 6.684 6.688 221,479 -0.01(-0.21%)
Aug 17, 2012 6.720 6.734 6.693 6.702 194,448 -0.02(-0.34%)
Aug 16, 2012 6.762 6.762 6.697 6.725 261,640 -0.04(-0.54%)
Aug 15, 2012 6.757 6.782 6.739 6.762 341,831 -0.03(-0.47%)
Aug 14, 2012 6.835 6.835 6.758 6.794 210,663 +0.00(+0.00%)
Aug 13, 2012 6.803 6.821 6.780 6.794 248,042 +0.02(+0.29%)
Aug 10, 2012 6.815 6.838 6.774 6.774 162,908 -0.03(-0.40%)
Aug 09, 2012 6.856 6.861 6.792 6.801 215,154 -0.04(-0.60%)
Aug 08, 2012 6.815 6.861 6.815 6.843 169,112 -0.01(-0.20%)
Aug 07, 2012 6.801 6.893 6.801 6.856 244,120 +0.05(+0.74%)
Aug 06, 2012 6.852 6.852 6.792 6.806 186,482 -0.03(-0.47%)
Aug 03, 2012 6.847 6.888 6.829 6.838 245,243 -0.02(-0.27%)
Aug 02, 2012 6.856 6.893 6.847 6.856 196,093 +0.00(+0.07%)
Aug 01, 2012 6.888 6.888 6.833 6.852 165,815 -0.00(-0.07%)
Jul 31, 2012 6.902 6.916 6.847 6.856 215,314 -0.01(-0.13%)
Jul 30, 2012 6.925 6.934 6.856 6.865 226,318 -0.08(-1.18%)
Jul 27, 2012 6.998 6.998 6.934 6.948 166,871 -0.02(-0.26%)
Jul 26, 2012 6.970 7.004 6.920 6.966 267,641 +0.01(+0.13%)
Jul 25, 2012 6.902 6.957 6.897 6.957 225,249 +0.06(+0.93%)
Jul 24, 2012 6.902 6.925 6.893 6.893 217,963 +0.00(+0.07%)
Jul 23, 2012 6.906 6.906 6.843 6.888 252,065 -0.00(-0.00%)
Jul 20, 2012 6.861 6.906 6.861 6.888 209,791 +0.00(+0.00%)
Jul 19, 2012 6.902 6.906 6.875 6.888 224,931 +0.03(+0.40%)
Jul 18, 2012 6.865 6.875 6.847 6.861 197,931 +0.02(+0.29%)
Jul 17, 2012 6.865 6.865 6.824 6.841 216,346 +0.01(+0.11%)
Jul 16, 2012 6.893 6.893 6.833 6.833 212,462 +0.00(+0.00%)
Jul 13, 2012 6.870 6.943 6.770 6.833 221,010 +0.07(+1.08%)
Jul 12, 2012 6.847 6.847 6.760 6.760 205,007 +0.02(+0.22%)
Jul 11, 2012 6.736 6.759 6.723 6.745 209,007 -0.00(-0.07%)
Jul 10, 2012 6.659 6.768 6.659 6.750 201,771 +0.10(+1.43%)
Jul 09, 2012 6.664 6.677 6.605 6.654 163,321 +0.06(+0.90%)
Jul 06, 2012 6.591 6.605 6.550 6.595 201,815 +0.00(+0.00%)
Jul 05, 2012 6.632 6.682 6.582 6.595 261,650 -0.04(-0.62%)
Jul 03, 2012 6.632 6.668 6.618 6.636 310,050 +0.05(+0.69%)
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.