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 (%)
Jul 31, 2013 6.230 6.239 6.172 6.239 241,168 +0.03(+0.54%)
Jul 30, 2013 6.230 6.230 6.176 6.205 191,488 -0.00(-0.08%)
Jul 29, 2013 6.201 6.242 6.187 6.210 221,458 +0.00(+0.00%)
Jul 26, 2013 6.239 6.254 6.201 6.210 188,080 -0.03(-0.46%)
Jul 25, 2013 6.220 6.254 6.210 6.239 101,489 -0.00(-0.08%)
Jul 24, 2013 6.273 6.273 6.240 6.244 133,016 -0.05(-0.77%)
Jul 23, 2013 6.321 6.321 6.278 6.292 165,428 -0.01(-0.23%)
Jul 22, 2013 6.259 6.331 6.230 6.307 365,597 +0.05(+0.85%)
Jul 19, 2013 6.234 6.254 6.225 6.254 262,091 -0.01(-0.22%)
Jul 18, 2013 6.234 6.278 6.230 6.268 165,581 +0.03(+0.53%)
Jul 17, 2013 6.181 6.259 6.176 6.234 228,532 +0.05(+0.86%)
Jul 16, 2013 6.201 6.205 6.176 6.181 210,367 -0.02(-0.39%)
Jul 15, 2013 6.201 6.239 6.196 6.205 182,623 +0.00(+0.08%)
Jul 12, 2013 6.191 6.229 6.191 6.201 131,207 -0.03(-0.47%)
Jul 11, 2013 6.157 6.268 6.157 6.230 259,651 +0.10(+1.70%)
Jul 10, 2013 6.126 6.178 6.116 6.126 261,034 -0.01(-0.23%)
Jul 09, 2013 6.063 6.164 6.068 6.140 313,082 +0.07(+1.19%)
Jul 08, 2013 6.073 6.140 6.058 6.068 255,693 -0.01(-0.24%)
Jul 05, 2013 6.193 6.193 6.082 6.082 197,465 -0.13(-2.16%)
Jul 03, 2013 6.207 6.260 6.207 6.217 116,435 -0.03(-0.54%)
Jul 02, 2013 6.231 6.318 6.231 6.250 201,742 -0.02(-0.38%)
Jul 01, 2013 6.274 6.379 6.260 6.274 280,684 -0.03(-0.53%)
Jun 28, 2013 6.274 6.327 6.217 6.308 350,453 +0.00(+0.00%)
Jun 27, 2013 6.198 6.308 6.164 6.308 212,043 +0.10(+1.62%)
Jun 26, 2013 6.135 6.217 6.130 6.207 259,499 +0.11(+1.81%)
Jun 25, 2013 6.092 6.173 6.054 6.097 347,089 +0.01(+0.24%)
Jun 24, 2013 6.092 6.111 5.962 6.082 521,147 -0.09(-1.48%)
Jun 21, 2013 6.188 6.270 6.169 6.174 375,873 -0.09(-1.38%)
Jun 20, 2013 6.313 6.351 6.255 6.260 265,765 -0.11(-1.73%)
Jun 19, 2013 6.428 6.457 6.359 6.370 178,086 -0.08(-1.26%)
Jun 18, 2013 6.462 6.466 6.428 6.452 330,668 +0.00(+0.00%)
Jun 17, 2013 6.433 6.466 6.418 6.452 143,647 +0.04(+0.67%)
Jun 14, 2013 6.438 6.500 6.397 6.409 146,590 -0.00(-0.07%)
Jun 13, 2013 6.428 6.481 6.385 6.414 271,377 -0.02(-0.30%)
Jun 12, 2013 6.457 6.486 6.399 6.433 365,574 -0.02(-0.28%)
Jun 11, 2013 6.398 6.460 6.398 6.451 250,198 -0.02(-0.37%)
Jun 10, 2013 6.565 6.575 6.465 6.474 197,727 -0.11(-1.67%)
Jun 07, 2013 6.627 6.642 6.570 6.584 165,021 -0.07(-1.01%)
Jun 06, 2013 6.599 6.656 6.599 6.651 253,443 +0.04(+0.58%)
Jun 05, 2013 6.541 6.632 6.541 6.613 344,844 +0.03(+0.51%)
Jun 04, 2013 6.451 6.579 6.451 6.579 202,496 +0.07(+1.10%)
Jun 03, 2013 6.403 6.560 6.355 6.508 521,123 -0.11(-1.73%)
May 31, 2013 6.694 6.701 6.589 6.622 269,785 -0.11(-1.56%)
May 30, 2013 6.656 6.732 6.618 6.727 209,113 +0.04(+0.57%)
May 29, 2013 6.823 6.875 6.632 6.689 461,684 -0.18(-2.64%)
May 28, 2013 6.952 6.971 6.871 6.871 199,395 -0.09(-1.30%)
May 24, 2013 6.976 7.000 6.947 6.961 140,330 -0.05(-0.68%)
May 23, 2013 7.033 7.033 6.971 7.009 127,953 +0.00(+0.00%)
May 22, 2013 7.024 7.066 7.004 7.009 145,843 -0.04(-0.61%)
May 21, 2013 7.004 7.052 6.995 7.052 210,840 +0.07(+1.03%)
May 20, 2013 7.028 7.028 6.981 6.981 127,314 -0.04(-0.61%)
May 17, 2013 7.024 7.033 7.004 7.024 127,205 +0.00(+0.00%)
May 16, 2013 7.024 7.024 6.985 7.024 143,200 +0.00(+0.07%)
May 15, 2013 7.009 7.024 6.995 7.019 127,976 +0.01(+0.20%)
May 13, 2013 7.028 7.038 6.971 7.004 217,672 +0.00(+0.02%)
May 10, 2013 7.031 7.050 7.003 7.003 118,448 -0.03(-0.47%)
May 09, 2013 7.060 7.081 7.022 7.036 161,995 -0.05(-0.67%)
May 08, 2013 7.084 7.098 7.050 7.084 183,300 +0.00(+0.07%)
May 07, 2013 7.098 7.126 7.079 7.079 120,928 -0.04(-0.60%)
May 06, 2013 7.131 7.141 7.096 7.122 110,795 +0.01(+0.13%)
May 03, 2013 7.127 7.136 7.079 7.112 149,492 -0.02(-0.33%)
May 02, 2013 7.174 7.174 7.130 7.136 111,587 -0.02(-0.27%)
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.