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

BlackRock Core Bond Trust (NY: BHK )

10.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 6.742 6.749 6.636 6.670 267,863 -0.11(-1.56%)
May 30, 2013 6.704 6.780 6.665 6.776 207,623 +0.04(+0.57%)
May 29, 2013 6.872 6.925 6.680 6.737 458,395 -0.18(-2.64%)
May 28, 2013 7.002 7.021 6.920 6.920 197,974 -0.09(-1.30%)
May 24, 2013 7.026 7.050 6.997 7.011 139,331 -0.05(-0.68%)
May 23, 2013 7.084 7.084 7.021 7.059 127,041 +0.00(+0.00%)
May 22, 2013 7.074 7.117 7.055 7.059 144,804 -0.04(-0.61%)
May 21, 2013 7.055 7.103 7.045 7.103 209,338 +0.07(+1.03%)
May 20, 2013 7.079 7.079 7.031 7.031 126,407 -0.04(-0.61%)
May 17, 2013 7.074 7.084 7.055 7.074 126,298 +0.00(+0.00%)
May 16, 2013 7.074 7.074 7.035 7.074 142,179 +0.00(+0.07%)
May 15, 2013 7.059 7.074 7.045 7.069 127,064 +0.01(+0.20%)
May 13, 2013 7.079 7.088 7.021 7.055 216,121 +0.00(+0.02%)
May 10, 2013 7.082 7.101 7.053 7.053 117,604 -0.03(-0.47%)
May 09, 2013 7.111 7.132 7.072 7.087 160,841 -0.05(-0.67%)
May 08, 2013 7.135 7.149 7.101 7.135 181,994 +0.00(+0.07%)
May 07, 2013 7.149 7.177 7.130 7.130 120,066 -0.04(-0.60%)
May 06, 2013 7.182 7.192 7.147 7.173 110,006 +0.01(+0.13%)
May 03, 2013 7.178 7.187 7.130 7.163 148,427 -0.02(-0.33%)
May 02, 2013 7.225 7.225 7.181 7.187 110,791 -0.02(-0.27%)
May 01, 2013 7.149 7.206 7.148 7.206 90,984 +0.05(+0.74%)
Apr 30, 2013 7.120 7.176 7.120 7.154 125,301 +0.00(+0.07%)
Apr 29, 2013 7.173 7.183 7.125 7.149 91,994 -0.01(-0.20%)
Apr 26, 2013 7.182 7.182 7.163 7.163 117,880 -0.02(-0.27%)
Apr 25, 2013 7.159 7.206 7.149 7.182 156,577 +0.01(+0.13%)
Apr 24, 2013 7.149 7.178 7.144 7.173 101,492 +0.02(+0.27%)
Apr 23, 2013 7.149 7.154 7.101 7.154 79,900 +0.05(+0.67%)
Apr 22, 2013 7.077 7.111 7.077 7.106 71,041 +0.01(+0.20%)
Apr 19, 2013 7.082 7.092 7.058 7.092 81,005 +0.03(+0.41%)
Apr 18, 2013 7.068 7.068 7.034 7.063 57,175 +0.02(+0.27%)
Apr 17, 2013 7.063 7.072 7.015 7.044 114,073 +0.00(+0.07%)
Apr 16, 2013 7.039 7.058 7.029 7.039 69,181 -0.01(-0.20%)
Apr 15, 2013 7.063 7.063 7.029 7.053 68,496 -0.01(-0.14%)
Apr 12, 2013 7.034 7.068 7.034 7.063 109,015 +0.03(+0.48%)
Apr 11, 2013 7.058 7.058 6.991 7.029 84,851 +0.01(+0.09%)
Apr 10, 2013 6.990 7.037 6.980 7.023 176,504 +0.02(+0.34%)
Apr 09, 2013 7.042 7.042 6.981 6.999 98,955 -0.02(-0.27%)
Apr 08, 2013 6.980 7.018 6.971 7.018 147,968 +0.01(+0.20%)
Apr 05, 2013 6.966 7.009 6.947 7.004 131,828 +0.03(+0.41%)
Apr 04, 2013 6.952 6.975 6.923 6.975 150,780 +0.02(+0.34%)
Apr 03, 2013 7.004 7.004 6.952 6.952 134,359 -0.03(-0.48%)
Apr 02, 2013 7.018 7.018 6.942 6.985 211,181 +0.00(+0.07%)
Apr 01, 2013 7.023 7.023 6.928 6.980 160,847 -0.04(-0.54%)
Mar 28, 2013 6.975 7.018 6.942 7.018 178,037 +0.09(+1.24%)
Mar 27, 2013 6.990 6.990 6.904 6.933 159,328 -0.02(-0.27%)
Mar 26, 2013 7.004 7.004 6.942 6.952 183,579 -0.00(-0.07%)
Mar 25, 2013 6.966 7.009 6.942 6.956 180,286 -0.03(-0.41%)
Mar 22, 2013 6.975 6.995 6.956 6.985 193,049 +0.03(+0.48%)
Mar 21, 2013 6.947 6.956 6.928 6.952 158,089 +0.01(+0.21%)
Mar 20, 2013 6.952 6.952 6.904 6.937 165,679 +0.04(+0.55%)
Mar 19, 2013 6.795 6.899 6.795 6.899 189,958 +0.14(+2.04%)
Mar 18, 2013 6.676 6.771 6.676 6.761 251,534 +0.07(+1.00%)
Mar 15, 2013 6.718 6.823 6.680 6.695 333,380 -0.08(-1.13%)
Mar 14, 2013 6.918 6.918 6.723 6.771 673,827 -0.11(-1.59%)
Mar 13, 2013 6.980 6.980 6.871 6.880 267,773 -0.07(-1.01%)
Mar 12, 2013 6.936 6.993 6.898 6.950 212,646 +0.00(+0.07%)
Mar 11, 2013 6.988 6.988 6.945 6.945 116,045 -0.04(-0.61%)
Mar 08, 2013 7.012 7.012 6.960 6.988 119,272 -0.03(-0.47%)
Mar 07, 2013 7.012 7.021 6.956 7.021 172,353 +0.02(+0.27%)
Mar 06, 2013 7.035 7.078 6.927 7.002 632,404 -0.06(-0.87%)
Mar 05, 2013 7.017 7.064 7.012 7.064 135,001 +0.02(+0.34%)
Mar 04, 2013 7.088 7.107 7.021 7.040 188,508 -0.09(-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.