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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.975 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%)
Mar 01, 2013 7.059 7.126 7.059 7.126 165,014 +0.02(+0.33%)
Feb 28, 2013 7.097 7.173 7.064 7.102 238,604 +0.02(+0.33%)
Feb 27, 2013 7.031 7.078 7.017 7.078 121,265 +0.03(+0.40%)
Feb 26, 2013 7.035 7.054 7.002 7.050 133,982 +0.04(+0.61%)
Feb 25, 2013 6.974 7.017 6.974 7.007 214,922 +0.02(+0.27%)
Feb 22, 2013 6.964 7.012 6.960 6.988 187,634 +0.00(+0.00%)
Feb 21, 2013 6.960 7.059 6.960 6.988 185,809 +0.03(+0.41%)
Feb 20, 2013 6.988 7.078 6.955 6.960 260,581 -0.03(-0.41%)
Feb 19, 2013 7.035 7.064 6.983 6.988 252,571 -0.03(-0.47%)
Feb 15, 2013 7.092 7.097 6.988 7.021 307,654 -0.09(-1.20%)
Feb 14, 2013 7.234 7.234 7.092 7.107 222,005 -0.08(-1.06%)
Feb 13, 2013 7.282 7.282 7.154 7.182 170,276 -0.03(-0.37%)
Feb 12, 2013 7.341 7.341 7.191 7.209 169,084 -0.05(-0.65%)
Feb 11, 2013 7.238 7.274 7.233 7.257 85,529 +0.03(+0.39%)
Feb 08, 2013 7.252 7.261 7.219 7.228 103,003 +0.00(+0.00%)
Feb 07, 2013 7.299 7.337 7.200 7.228 200,500 -0.03(-0.45%)
Feb 06, 2013 7.261 7.299 7.242 7.261 103,983 +0.02(+0.26%)
Feb 04, 2013 7.346 7.346 7.214 7.242 124,756 -0.05(-0.71%)
Feb 01, 2013 7.346 7.360 7.228 7.294 216,672 +0.05(+0.72%)
Jan 31, 2013 7.469 7.470 7.209 7.242 206,523 -0.21(-2.78%)
Jan 30, 2013 7.389 7.450 7.332 7.450 189,245 +0.09(+1.28%)
Jan 29, 2013 7.455 7.455 7.313 7.356 141,725 +0.00(+0.06%)
Jan 28, 2013 7.469 7.469 7.300 7.351 157,585 -0.11(-1.52%)
Jan 25, 2013 7.492 7.497 7.412 7.464 264,792 +0.00(+0.06%)
Jan 24, 2013 7.473 7.488 7.444 7.459 100,538 +0.05(+0.64%)
Jan 23, 2013 7.412 7.426 7.393 7.412 186,547 +0.02(+0.26%)
Jan 22, 2013 7.426 7.426 7.365 7.393 159,381 +0.02(+0.26%)
Jan 18, 2013 7.422 7.422 7.346 7.374 189,410 +0.00(+0.06%)
Jan 17, 2013 7.332 7.403 7.265 7.370 179,907 +0.08(+1.17%)
Jan 16, 2013 7.285 7.285 7.226 7.285 173,462 +0.07(+0.98%)
Jan 15, 2013 7.285 7.285 7.186 7.214 235,265 +0.03(+0.39%)
Jan 14, 2013 7.209 7.209 7.139 7.186 134,656 +0.00(+0.07%)
Jan 11, 2013 7.106 7.182 7.106 7.181 177,752 +0.05(+0.73%)
Jan 10, 2013 7.167 7.195 7.088 7.129 215,688 -0.01(-0.20%)
Jan 09, 2013 7.285 7.285 7.082 7.143 354,616 -0.13(-1.75%)
Jan 08, 2013 7.360 7.360 7.235 7.271 131,216 -0.06(-0.84%)
Jan 07, 2013 7.271 7.340 7.224 7.332 124,811 +0.08(+1.11%)
Jan 04, 2013 7.299 7.299 7.219 7.252 114,629 -0.01(-0.13%)
Jan 03, 2013 7.191 7.266 7.186 7.261 155,112 +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.