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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 7.284 7.284 7.127 7.252 458,511 -0.01(-0.13%)
Oct 26, 2012 7.233 7.261 7.261 7.261 268,141 +0.06(+0.83%)
Oct 25, 2012 7.252 7.270 7.183 7.201 176,140 -0.09(-1.20%)
Oct 24, 2012 7.256 7.288 7.173 7.288 238,711 +0.04(+0.57%)
Oct 23, 2012 7.192 7.247 7.155 7.247 142,486 +0.13(+1.81%)
Oct 19, 2012 7.008 7.141 7.008 7.118 147,118 +0.12(+1.78%)
Oct 18, 2012 7.100 7.123 6.985 6.994 147,221 -0.14(-2.00%)
Oct 17, 2012 7.132 7.137 7.058 7.137 128,396 +0.05(+0.71%)
Oct 16, 2012 7.219 7.219 7.054 7.086 234,266 -0.13(-1.78%)
Oct 15, 2012 7.219 7.224 7.180 7.215 103,626 +0.03(+0.38%)
Oct 12, 2012 7.288 7.288 7.150 7.187 190,110 +0.03(+0.45%)
Oct 11, 2012 7.256 7.256 7.109 7.155 204,746 +0.07(+0.93%)
Oct 10, 2012 7.208 7.249 7.080 7.089 170,253 -0.10(-1.34%)
Oct 09, 2012 7.268 7.300 7.149 7.185 137,113 -0.07(-0.95%)
Oct 08, 2012 7.272 7.318 7.190 7.254 147,522 -0.00(-0.06%)
Oct 05, 2012 7.281 7.313 7.217 7.259 106,654 +0.00(+0.06%)
Oct 04, 2012 7.281 7.281 7.217 7.254 172,058 -0.03(-0.44%)
Oct 03, 2012 7.272 7.286 7.236 7.286 166,049 +0.01(+0.19%)
Oct 02, 2012 7.227 7.272 7.199 7.272 177,068 +0.08(+1.15%)
Oct 01, 2012 7.140 7.204 7.094 7.190 195,276 +0.09(+1.22%)
Sep 28, 2012 7.217 7.231 7.048 7.103 404,901 -0.07(-0.96%)
Sep 27, 2012 7.318 7.341 7.167 7.172 290,216 -0.15(-2.00%)
Sep 26, 2012 7.309 7.318 7.245 7.318 321,687 +0.06(+0.82%)
Sep 25, 2012 7.204 7.286 7.158 7.259 304,187 +0.05(+0.70%)
Sep 24, 2012 7.208 7.231 7.066 7.208 224,174 -0.04(-0.57%)
Sep 21, 2012 7.080 7.263 7.048 7.249 336,165 +0.20(+2.86%)
Sep 20, 2012 7.062 7.094 6.993 7.048 169,761 +0.01(+0.20%)
Sep 19, 2012 7.007 7.094 6.989 7.034 243,374 +0.06(+0.85%)
Sep 18, 2012 6.970 7.007 6.938 6.975 164,987 +0.02(+0.26%)
Sep 17, 2012 7.066 7.071 6.938 6.957 180,983 -0.14(-2.00%)
Sep 14, 2012 7.208 7.208 7.083 7.098 239,815 -0.04(-0.58%)
Sep 13, 2012 7.025 7.204 7.002 7.140 389,750 +0.14(+1.96%)
Sep 12, 2012 6.998 7.066 6.938 7.002 240,225 +0.09(+1.28%)
Sep 11, 2012 6.905 6.964 6.900 6.914 174,595 -0.03(-0.46%)
Sep 10, 2012 6.946 7.101 6.932 6.946 246,089 -0.03(-0.46%)
Sep 07, 2012 6.950 7.051 6.928 6.978 178,334 -0.01(-0.20%)
Sep 06, 2012 6.900 6.991 6.900 6.991 174,916 +0.02(+0.33%)
Sep 05, 2012 6.982 7.092 6.909 6.969 291,076 -0.06(-0.91%)
Sep 04, 2012 6.978 7.142 6.900 7.032 393,005 +0.01(+0.19%)
Aug 31, 2012 7.010 7.041 6.964 7.019 212,750 +0.06(+0.85%)
Aug 30, 2012 6.928 6.978 6.928 6.959 252,709 -0.00(-0.07%)
Aug 29, 2012 6.909 6.969 6.909 6.964 252,050 +0.10(+1.53%)
Aug 27, 2012 6.850 6.864 6.818 6.859 194,087 +0.02(+0.33%)
Aug 24, 2012 6.768 6.846 6.764 6.837 192,331 +0.07(+1.08%)
Aug 23, 2012 6.659 6.768 6.659 6.764 326,699 +0.10(+1.57%)
Aug 22, 2012 6.636 6.668 6.609 6.659 338,775 +0.02(+0.27%)
Aug 21, 2012 6.641 6.709 6.586 6.641 504,320 +0.00(+0.00%)
Aug 20, 2012 6.677 6.677 6.636 6.641 223,069 -0.01(-0.21%)
Aug 17, 2012 6.673 6.686 6.645 6.654 195,844 -0.02(-0.34%)
Aug 16, 2012 6.714 6.714 6.650 6.677 263,518 -0.04(-0.54%)
Aug 15, 2012 6.709 6.734 6.691 6.714 344,284 -0.03(-0.47%)
Aug 14, 2012 6.786 6.786 6.710 6.745 212,174 +0.00(+0.00%)
Aug 13, 2012 6.755 6.773 6.732 6.745 249,822 +0.02(+0.29%)
Aug 10, 2012 6.767 6.789 6.726 6.726 164,077 -0.03(-0.40%)
Aug 09, 2012 6.807 6.812 6.744 6.753 216,698 -0.04(-0.60%)
Aug 08, 2012 6.767 6.812 6.767 6.794 170,326 -0.01(-0.20%)
Aug 07, 2012 6.753 6.844 6.753 6.807 245,872 +0.05(+0.74%)
Aug 06, 2012 6.803 6.803 6.744 6.758 187,821 -0.03(-0.47%)
Aug 03, 2012 6.798 6.839 6.780 6.789 247,003 -0.02(-0.27%)
Aug 02, 2012 6.807 6.844 6.798 6.807 197,500 +0.00(+0.07%)
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.