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

BlackRock Core Bond Trust (NY: BHK )

11.91 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 28, 2014 7.000 7.006 6.969 6.990 191,030 -0.01(-0.07%)
Nov 26, 2014 6.964 6.995 6.995 6.995 205,767 +0.05(+0.68%)
Nov 25, 2014 6.974 6.995 6.932 6.948 242,922 -0.03(-0.38%)
Nov 24, 2014 6.932 7.000 6.932 6.974 280,664 +0.05(+0.68%)
Nov 21, 2014 6.958 6.969 6.922 6.927 227,902 -0.03(-0.45%)
Nov 20, 2014 6.885 6.958 6.882 6.958 293,418 +0.08(+1.14%)
Nov 19, 2014 6.859 6.885 6.854 6.880 204,774 +0.01(+0.15%)
Nov 18, 2014 6.885 6.885 6.833 6.869 336,127 +0.01(+0.15%)
Nov 17, 2014 6.854 6.869 6.833 6.859 384,760 +0.01(+0.08%)
Nov 14, 2014 6.890 6.932 6.833 6.854 375,134 -0.04(-0.53%)
Nov 13, 2014 6.896 6.938 6.880 6.890 295,962 -0.01(-0.15%)
Nov 12, 2014 6.880 6.922 6.880 6.901 139,151 +0.01(+0.12%)
Nov 11, 2014 6.918 6.939 6.877 6.892 209,422 -0.03(-0.38%)
Nov 10, 2014 6.945 6.953 6.918 6.918 82,896 -0.05(-0.67%)
Nov 07, 2014 6.981 6.986 6.934 6.965 152,692 -0.01(-0.15%)
Nov 06, 2014 6.991 6.997 6.960 6.976 143,788 -0.01(-0.15%)
Nov 05, 2014 6.986 6.997 6.965 6.986 78,735 +0.00(+0.00%)
Nov 04, 2014 7.007 7.028 6.971 6.986 112,482 -0.01(-0.08%)
Nov 03, 2014 6.997 7.007 6.976 6.992 191,072 +0.02(+0.23%)
Oct 31, 2014 6.971 6.991 6.934 6.976 127,404 +0.05(+0.68%)
Oct 30, 2014 6.924 6.950 6.908 6.929 122,891 +0.04(+0.53%)
Oct 29, 2014 6.955 6.955 6.892 6.892 90,687 -0.04(-0.60%)
Oct 28, 2014 6.960 6.976 6.924 6.934 150,739 +0.00(+0.00%)
Oct 27, 2014 6.960 6.971 6.929 6.934 79,457 +0.01(+0.08%)
Oct 24, 2014 6.950 6.986 6.918 6.929 109,518 -0.04(-0.52%)
Oct 23, 2014 6.924 6.981 6.924 6.965 165,738 +0.04(+0.60%)
Oct 22, 2014 6.913 6.955 6.913 6.924 109,929 +0.01(+0.15%)
Oct 21, 2014 6.893 6.913 6.888 6.913 140,856 +0.03(+0.37%)
Oct 20, 2014 6.888 6.888 6.862 6.888 156,960 +0.03(+0.45%)
Oct 17, 2014 6.903 6.907 6.841 6.857 186,862 -0.05(-0.67%)
Oct 16, 2014 6.877 6.903 6.876 6.903 155,429 +0.03(+0.37%)
Oct 15, 2014 6.821 6.913 6.821 6.877 220,798 +0.06(+0.83%)
Oct 14, 2014 6.857 6.888 6.816 6.821 94,534 -0.04(-0.53%)
Oct 13, 2014 6.846 6.867 6.846 6.857 129,270 +0.00(+0.00%)
Oct 10, 2014 6.924 6.924 6.857 6.857 121,814 -0.05(-0.69%)
Oct 09, 2014 6.926 6.936 6.885 6.905 111,810 -0.02(-0.23%)
Oct 08, 2014 6.910 6.931 6.890 6.921 131,020 +0.01(+0.15%)
Oct 07, 2014 6.905 6.926 6.895 6.910 110,709 +0.02(+0.22%)
Oct 06, 2014 6.869 6.921 6.845 6.895 362,439 +0.05(+0.75%)
Oct 03, 2014 6.844 6.854 6.833 6.844 124,175 -0.02(-0.27%)
Oct 02, 2014 6.833 6.869 6.833 6.862 118,003 +0.00(+0.05%)
Oct 01, 2014 6.844 6.885 6.844 6.859 104,111 +0.02(+0.22%)
Sep 30, 2014 6.803 6.844 6.798 6.844 113,014 +0.05(+0.75%)
Sep 29, 2014 6.782 6.808 6.782 6.793 84,958 +0.02(+0.23%)
Sep 26, 2014 6.808 6.823 6.777 6.777 132,986 -0.05(-0.79%)
Sep 25, 2014 6.813 6.839 6.804 6.831 61,700 -0.00(-0.03%)
Sep 24, 2014 6.828 6.839 6.823 6.833 83,651 +0.01(+0.07%)
Sep 23, 2014 6.803 6.828 6.793 6.828 114,696 +0.04(+0.53%)
Sep 22, 2014 6.798 6.808 6.793 6.793 101,913 -0.02(-0.30%)
Sep 19, 2014 6.772 6.818 6.757 6.813 124,384 +0.03(+0.45%)
Sep 18, 2014 6.808 6.808 6.757 6.782 110,408 -0.01(-0.15%)
Sep 17, 2014 6.798 6.813 6.782 6.793 170,852 +0.00(+0.00%)
Sep 16, 2014 6.803 6.805 6.782 6.793 126,488 -0.03(-0.38%)
Sep 15, 2014 6.813 6.833 6.813 6.818 95,424 +0.01(+0.09%)
Sep 12, 2014 6.839 6.849 6.787 6.812 124,095 -0.04(-0.54%)
Sep 11, 2014 6.885 6.885 6.839 6.849 132,654 -0.02(-0.25%)
Sep 10, 2014 6.861 6.871 6.846 6.866 142,032 +0.00(+0.00%)
Sep 09, 2014 6.846 6.866 6.842 6.866 138,372 +0.01(+0.15%)
Sep 08, 2014 6.892 6.907 6.851 6.856 118,405 -0.05(-0.66%)
Sep 05, 2014 6.917 6.938 6.887 6.902 137,061 -0.02(-0.29%)
Sep 04, 2014 6.912 6.943 6.912 6.922 144,376 +0.01(+0.07%)
Sep 03, 2014 6.912 6.938 6.903 6.917 160,229 +0.01(+0.07%)
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.