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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2013 6.696 6.703 6.591 6.625 269,694 -0.11(-1.56%)
May 30, 2013 6.658 6.734 6.620 6.730 209,042 +0.04(+0.57%)
May 29, 2013 6.825 6.878 6.634 6.692 461,528 -0.18(-2.64%)
May 28, 2013 6.954 6.973 6.873 6.873 199,327 -0.09(-1.30%)
May 24, 2013 6.978 7.002 6.949 6.964 140,283 -0.05(-0.68%)
May 23, 2013 7.035 7.035 6.973 7.012 127,909 +0.00(+0.00%)
May 22, 2013 7.026 7.069 7.007 7.012 145,793 -0.04(-0.61%)
May 21, 2013 7.007 7.055 6.997 7.055 210,769 +0.07(+1.03%)
May 20, 2013 7.031 7.031 6.983 6.983 127,271 -0.04(-0.61%)
May 17, 2013 7.026 7.035 7.007 7.026 127,162 +0.00(+0.00%)
May 16, 2013 7.026 7.026 6.988 7.026 143,151 +0.00(+0.07%)
May 15, 2013 7.012 7.026 6.997 7.021 127,932 +0.01(+0.20%)
May 13, 2013 7.031 7.040 6.973 7.007 217,599 +0.00(+0.02%)
May 10, 2013 7.034 7.053 7.005 7.005 118,408 -0.03(-0.47%)
May 09, 2013 7.062 7.084 7.024 7.039 161,940 -0.05(-0.67%)
May 08, 2013 7.086 7.100 7.053 7.086 183,238 +0.00(+0.07%)
May 07, 2013 7.100 7.128 7.081 7.081 120,887 -0.04(-0.60%)
May 06, 2013 7.134 7.143 7.098 7.124 110,758 +0.01(+0.13%)
May 03, 2013 7.129 7.138 7.081 7.115 149,442 -0.02(-0.33%)
May 02, 2013 7.176 7.176 7.132 7.138 111,549 -0.02(-0.27%)
May 01, 2013 7.100 7.157 7.099 7.157 91,606 +0.05(+0.74%)
Apr 30, 2013 7.072 7.127 7.072 7.105 126,158 +0.00(+0.07%)
Apr 29, 2013 7.124 7.135 7.077 7.100 92,622 -0.01(-0.20%)
Apr 26, 2013 7.134 7.134 7.115 7.115 118,686 -0.02(-0.27%)
Apr 25, 2013 7.110 7.157 7.100 7.134 157,648 +0.01(+0.13%)
Apr 24, 2013 7.100 7.129 7.096 7.124 102,186 +0.02(+0.27%)
Apr 23, 2013 7.100 7.105 7.053 7.105 80,446 +0.05(+0.67%)
Apr 22, 2013 7.029 7.062 7.029 7.058 71,527 +0.01(+0.20%)
Apr 19, 2013 7.034 7.043 7.010 7.043 81,559 +0.03(+0.41%)
Apr 18, 2013 7.020 7.020 6.986 7.015 57,566 +0.02(+0.27%)
Apr 17, 2013 7.015 7.024 6.967 6.996 114,852 +0.00(+0.07%)
Apr 16, 2013 6.991 7.010 6.982 6.991 69,654 -0.01(-0.20%)
Apr 15, 2013 7.015 7.015 6.982 7.005 68,964 -0.01(-0.14%)
Apr 12, 2013 6.986 7.020 6.986 7.015 109,760 +0.03(+0.48%)
Apr 11, 2013 7.010 7.010 6.944 6.982 85,430 +0.01(+0.09%)
Apr 10, 2013 6.942 6.990 6.933 6.975 177,710 +0.02(+0.34%)
Apr 09, 2013 6.994 6.994 6.933 6.952 99,632 -0.02(-0.27%)
Apr 08, 2013 6.933 6.971 6.923 6.971 148,980 +0.01(+0.20%)
Apr 05, 2013 6.919 6.961 6.900 6.956 132,729 +0.03(+0.41%)
Apr 04, 2013 6.904 6.928 6.876 6.928 151,811 +0.02(+0.34%)
Apr 03, 2013 6.956 6.956 6.904 6.904 135,277 -0.03(-0.48%)
Apr 02, 2013 6.971 6.971 6.895 6.938 212,624 +0.00(+0.07%)
Apr 01, 2013 6.975 6.975 6.881 6.933 161,946 -0.04(-0.54%)
Mar 28, 2013 6.928 6.971 6.895 6.971 179,254 +0.09(+1.24%)
Mar 27, 2013 6.942 6.942 6.857 6.886 160,417 -0.02(-0.27%)
Mar 26, 2013 6.956 6.956 6.895 6.904 184,834 -0.00(-0.07%)
Mar 25, 2013 6.919 6.961 6.895 6.909 181,519 -0.03(-0.41%)
Mar 22, 2013 6.928 6.947 6.909 6.938 194,369 +0.03(+0.48%)
Mar 21, 2013 6.900 6.909 6.881 6.904 159,170 +0.01(+0.21%)
Mar 20, 2013 6.904 6.904 6.857 6.890 166,812 +0.04(+0.55%)
Mar 19, 2013 6.748 6.852 6.748 6.852 191,256 +0.14(+2.04%)
Mar 18, 2013 6.630 6.725 6.630 6.715 253,253 +0.07(+1.00%)
Mar 15, 2013 6.673 6.777 6.635 6.649 335,658 -0.08(-1.13%)
Mar 14, 2013 6.871 6.871 6.677 6.725 678,433 -0.11(-1.59%)
Mar 13, 2013 6.933 6.933 6.824 6.834 269,603 -0.07(-1.01%)
Mar 12, 2013 6.889 6.945 6.851 6.903 214,100 +0.00(+0.07%)
Mar 11, 2013 6.941 6.941 6.898 6.898 116,838 -0.04(-0.61%)
Mar 08, 2013 6.964 6.964 6.912 6.941 120,087 -0.03(-0.47%)
Mar 07, 2013 6.964 6.974 6.909 6.974 173,531 +0.02(+0.27%)
Mar 06, 2013 6.988 7.030 6.880 6.955 636,726 -0.06(-0.87%)
Mar 05, 2013 6.969 7.016 6.964 7.016 135,924 +0.02(+0.34%)
Mar 04, 2013 7.040 7.058 6.974 6.992 189,797 -0.08(-1.20%)
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.