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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 6.554 6.494 6.494 6.494 226,509 -0.09(-1.30%)
Dec 30, 2013 6.579 6.589 6.554 6.579 117,701 +0.01(+0.08%)
Dec 27, 2013 6.539 6.595 6.458 6.574 141,752 +0.01(+0.20%)
Dec 26, 2013 6.542 6.607 6.526 6.562 346,758 +0.04(+0.54%)
Dec 24, 2013 6.516 6.592 6.516 6.526 108,034 -0.02(-0.23%)
Dec 23, 2013 6.396 6.562 6.396 6.542 227,176 +0.14(+2.19%)
Dec 20, 2013 6.381 6.401 6.366 6.401 181,650 +0.04(+0.63%)
Dec 19, 2013 6.336 6.366 6.331 6.361 233,556 +0.00(+0.00%)
Dec 18, 2013 6.341 6.361 6.331 6.361 242,891 +0.01(+0.16%)
Dec 17, 2013 6.336 6.371 6.326 6.351 221,174 +0.01(+0.08%)
Dec 16, 2013 6.346 6.361 6.336 6.346 173,901 +0.00(+0.00%)
Dec 13, 2013 6.316 6.346 6.316 6.346 273,010 +0.01(+0.08%)
Dec 12, 2013 6.321 6.346 6.321 6.341 169,923 +0.01(+0.16%)
Dec 11, 2013 6.361 6.361 6.326 6.331 242,901 -0.00(-0.04%)
Dec 10, 2013 6.318 6.333 6.306 6.333 115,688 +0.02(+0.39%)
Dec 09, 2013 6.323 6.343 6.298 6.308 285,609 -0.01(-0.24%)
Dec 06, 2013 6.278 6.323 6.268 6.323 191,021 +0.04(+0.71%)
Dec 05, 2013 6.268 6.278 6.263 6.278 177,459 +0.00(+0.00%)
Dec 04, 2013 6.273 6.303 6.273 6.278 154,075 -0.02(-0.40%)
Dec 03, 2013 6.303 6.373 6.288 6.303 275,258 -0.02(-0.39%)
Dec 02, 2013 6.323 6.343 6.323 6.328 188,595 -0.00(-0.08%)
Nov 29, 2013 6.303 6.353 6.303 6.333 58,365 +0.01(+0.16%)
Nov 27, 2013 6.268 6.328 6.268 6.323 169,289 +0.04(+0.63%)
Nov 26, 2013 6.268 6.318 6.249 6.283 177,441 +0.00(+0.08%)
Nov 25, 2013 6.298 6.323 6.278 6.278 149,371 -0.01(-0.24%)
Nov 22, 2013 6.318 6.338 6.283 6.293 172,723 -0.01(-0.16%)
Nov 21, 2013 6.323 6.323 6.288 6.303 131,271 -0.02(-0.32%)
Nov 20, 2013 6.378 6.378 6.313 6.323 225,766 -0.04(-0.67%)
Nov 19, 2013 6.343 6.373 6.333 6.366 127,568 +0.02(+0.36%)
Nov 18, 2013 6.363 6.368 6.343 6.343 116,101 -0.02(-0.31%)
Nov 15, 2013 6.353 6.373 6.323 6.363 150,284 +0.01(+0.24%)
Nov 14, 2013 6.363 6.383 6.343 6.348 149,096 -0.04(-0.58%)
Nov 12, 2013 6.356 6.385 6.353 6.385 114,970 +0.02(+0.31%)
Nov 11, 2013 6.351 6.385 6.351 6.365 104,251 -0.00(-0.08%)
Nov 08, 2013 6.361 6.375 6.326 6.370 212,294 -0.01(-0.23%)
Nov 07, 2013 6.395 6.415 6.380 6.385 124,529 -0.03(-0.54%)
Nov 06, 2013 6.494 6.494 6.420 6.420 186,186 -0.07(-1.03%)
Nov 05, 2013 6.484 6.494 6.445 6.487 152,465 -0.01(-0.19%)
Nov 04, 2013 6.489 6.544 6.484 6.499 178,876 +0.00(+0.08%)
Nov 01, 2013 6.494 6.509 6.470 6.494 213,012 -0.00(-0.08%)
Oct 31, 2013 6.465 6.509 6.450 6.499 182,665 +0.06(+0.92%)
Oct 30, 2013 6.430 6.455 6.430 6.440 124,462 -0.00(-0.04%)
Oct 29, 2013 6.400 6.450 6.400 6.443 159,636 +0.04(+0.66%)
Oct 28, 2013 6.405 6.425 6.400 6.400 178,684 +0.00(+0.00%)
Oct 25, 2013 6.400 6.425 6.395 6.400 140,925 +0.01(+0.16%)
Oct 24, 2013 6.400 6.420 6.390 6.390 118,925 -0.01(-0.15%)
Oct 23, 2013 6.445 6.455 6.400 6.400 207,544 -0.06(-0.92%)
Oct 22, 2013 6.465 6.465 6.435 6.460 196,620 +0.02(+0.38%)
Oct 21, 2013 6.420 6.445 6.370 6.435 296,913 +0.02(+0.31%)
Oct 18, 2013 6.395 6.425 6.356 6.415 197,652 +0.02(+0.39%)
Oct 17, 2013 6.296 6.400 6.296 6.390 230,470 +0.10(+1.57%)
Oct 16, 2013 6.286 6.311 6.266 6.291 122,510 +0.00(+0.08%)
Oct 15, 2013 6.286 6.291 6.257 6.286 177,867 -0.00(-0.08%)
Oct 14, 2013 6.271 6.306 6.271 6.291 156,315 +0.00(+0.08%)
Oct 11, 2013 6.291 6.301 6.286 6.286 101,804 -0.00(-0.04%)
Oct 10, 2013 6.269 6.293 6.264 6.288 107,460 +0.02(+0.39%)
Oct 09, 2013 6.284 6.288 6.264 6.264 193,479 -0.02(-0.39%)
Oct 08, 2013 6.284 6.293 6.274 6.288 164,031 +0.00(+0.00%)
Oct 07, 2013 6.323 6.352 6.269 6.288 173,109 -0.07(-1.16%)
Oct 04, 2013 6.343 6.367 6.337 6.362 118,814 -0.01(-0.08%)
Oct 03, 2013 6.397 6.397 6.357 6.368 99,638 -0.04(-0.68%)
Oct 02, 2013 6.382 6.421 6.372 6.412 160,480 +0.01(+0.15%)
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.