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: 6:30 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 (%)
Mar 28, 2013 6.926 6.968 6.893 6.968 179,315 +0.09(+1.24%)
Mar 27, 2013 6.940 6.940 6.855 6.883 160,472 -0.02(-0.27%)
Mar 26, 2013 6.954 6.954 6.893 6.902 184,897 -0.00(-0.07%)
Mar 25, 2013 6.916 6.959 6.893 6.907 181,580 -0.03(-0.41%)
Mar 22, 2013 6.926 6.945 6.907 6.935 194,435 +0.03(+0.48%)
Mar 21, 2013 6.897 6.906 6.878 6.902 159,224 +0.01(+0.21%)
Mar 20, 2013 6.902 6.902 6.855 6.888 166,868 +0.04(+0.55%)
Mar 19, 2013 6.746 6.850 6.746 6.850 191,321 +0.14(+2.04%)
Mar 18, 2013 6.628 6.722 6.628 6.713 253,339 +0.07(+1.00%)
Mar 15, 2013 6.670 6.774 6.633 6.647 335,772 -0.08(-1.13%)
Mar 14, 2013 6.869 6.869 6.675 6.722 678,662 -0.11(-1.59%)
Mar 13, 2013 6.931 6.931 6.822 6.831 269,695 -0.07(-1.01%)
Mar 12, 2013 6.887 6.943 6.849 6.901 214,172 +0.00(+0.07%)
Mar 11, 2013 6.938 6.938 6.896 6.896 116,878 -0.04(-0.61%)
Mar 08, 2013 6.962 6.962 6.910 6.938 120,128 -0.03(-0.47%)
Mar 07, 2013 6.962 6.971 6.906 6.971 173,590 +0.02(+0.27%)
Mar 06, 2013 6.985 7.028 6.877 6.952 636,942 -0.06(-0.87%)
Mar 05, 2013 6.967 7.014 6.962 7.014 135,970 +0.02(+0.34%)
Mar 04, 2013 7.037 7.056 6.971 6.990 189,861 -0.08(-1.20%)
Mar 01, 2013 7.009 7.075 7.009 7.075 166,198 +0.02(+0.33%)
Feb 28, 2013 7.047 7.122 7.014 7.051 240,316 +0.02(+0.33%)
Feb 27, 2013 6.981 7.028 6.967 7.028 122,135 +0.03(+0.40%)
Feb 26, 2013 6.985 7.004 6.952 6.999 134,943 +0.04(+0.61%)
Feb 25, 2013 6.924 6.967 6.924 6.957 216,464 +0.02(+0.27%)
Feb 22, 2013 6.915 6.962 6.910 6.938 188,981 +0.00(+0.00%)
Feb 21, 2013 6.910 7.009 6.910 6.938 187,142 +0.03(+0.41%)
Feb 20, 2013 6.938 7.028 6.905 6.910 262,451 -0.03(-0.41%)
Feb 19, 2013 6.985 7.014 6.934 6.938 254,383 -0.03(-0.47%)
Feb 15, 2013 7.042 7.047 6.938 6.971 309,862 -0.08(-1.20%)
Feb 14, 2013 7.183 7.183 7.042 7.056 223,599 -0.08(-1.06%)
Feb 13, 2013 7.230 7.230 7.103 7.131 171,498 -0.03(-0.37%)
Feb 12, 2013 7.289 7.289 7.139 7.158 170,298 -0.05(-0.65%)
Feb 11, 2013 7.186 7.222 7.181 7.205 86,143 +0.03(+0.39%)
Feb 08, 2013 7.200 7.210 7.167 7.177 103,742 +0.00(+0.00%)
Feb 07, 2013 7.247 7.284 7.149 7.177 201,939 -0.03(-0.45%)
Feb 06, 2013 7.210 7.247 7.191 7.210 104,729 +0.02(+0.26%)
Feb 04, 2013 7.294 7.294 7.163 7.191 125,652 -0.05(-0.71%)
Feb 01, 2013 7.294 7.308 7.177 7.242 218,227 +0.05(+0.72%)
Jan 31, 2013 7.415 7.416 7.158 7.191 208,006 -0.21(-2.78%)
Jan 30, 2013 7.336 7.397 7.280 7.397 190,603 +0.09(+1.28%)
Jan 29, 2013 7.401 7.401 7.261 7.303 142,742 +0.00(+0.06%)
Jan 28, 2013 7.415 7.415 7.248 7.298 158,716 -0.11(-1.52%)
Jan 25, 2013 7.439 7.444 7.359 7.411 266,692 +0.00(+0.06%)
Jan 24, 2013 7.420 7.434 7.391 7.406 101,260 +0.05(+0.64%)
Jan 23, 2013 7.359 7.373 7.341 7.359 187,886 +0.02(+0.26%)
Jan 22, 2013 7.373 7.373 7.312 7.341 160,525 +0.02(+0.26%)
Jan 18, 2013 7.369 7.369 7.294 7.322 190,770 +0.00(+0.06%)
Jan 17, 2013 7.280 7.350 7.213 7.317 181,198 +0.08(+1.16%)
Jan 16, 2013 7.233 7.233 7.175 7.233 174,706 +0.07(+0.98%)
Jan 15, 2013 7.233 7.233 7.135 7.163 236,953 +0.03(+0.39%)
Jan 14, 2013 7.158 7.158 7.088 7.135 135,623 +0.00(+0.07%)
Jan 11, 2013 7.055 7.131 7.055 7.130 179,028 +0.05(+0.73%)
Jan 10, 2013 7.116 7.144 7.037 7.078 217,235 -0.01(-0.20%)
Jan 09, 2013 7.233 7.233 7.032 7.092 357,161 -0.13(-1.75%)
Jan 08, 2013 7.308 7.308 7.183 7.219 132,158 -0.06(-0.84%)
Jan 07, 2013 7.219 7.288 7.172 7.280 125,707 +0.08(+1.11%)
Jan 04, 2013 7.247 7.247 7.167 7.200 115,452 -0.01(-0.13%)
Jan 03, 2013 7.139 7.214 7.135 7.210 156,225 +0.05(+0.72%)
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.