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: 7:00 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 (%)
Jan 31, 2014 6.523 6.553 6.513 6.533 252,484 -0.01(-0.15%)
Jan 30, 2014 6.548 6.563 6.518 6.543 133,063 +0.01(+0.08%)
Jan 29, 2014 6.543 6.543 6.523 6.538 143,886 -0.02(-0.23%)
Jan 28, 2014 6.543 6.558 6.508 6.553 159,844 -0.02(-0.30%)
Jan 27, 2014 6.593 6.596 6.553 6.573 84,851 -0.04(-0.61%)
Jan 24, 2014 6.648 6.658 6.589 6.613 117,617 -0.05(-0.75%)
Jan 23, 2014 6.633 6.663 6.613 6.663 182,689 +0.06(+0.91%)
Jan 22, 2014 6.568 6.613 6.548 6.603 210,051 +0.05(+0.76%)
Jan 21, 2014 6.538 6.563 6.513 6.553 155,263 +0.02(+0.31%)
Jan 17, 2014 6.488 6.533 6.533 6.533 93,291 +0.03(+0.38%)
Jan 16, 2014 6.533 6.538 6.498 6.508 122,949 -0.04(-0.61%)
Jan 15, 2014 6.578 6.573 6.516 6.548 162,005 -0.03(-0.46%)
Jan 14, 2014 6.608 6.608 6.548 6.578 150,620 -0.03(-0.38%)
Jan 13, 2014 6.603 6.638 6.598 6.603 129,936 -0.02(-0.30%)
Jan 10, 2014 6.533 6.623 6.533 6.623 152,055 +0.09(+1.30%)
Jan 09, 2014 6.548 6.573 6.523 6.538 159,005 -0.02(-0.31%)
Jan 08, 2014 6.558 6.568 6.503 6.558 144,158 +0.01(+0.15%)
Jan 07, 2014 6.493 6.558 6.488 6.548 97,952 +0.08(+1.16%)
Jan 06, 2014 6.483 6.527 6.473 6.473 91,114 -0.02(-0.31%)
Jan 03, 2014 6.503 6.518 6.468 6.493 120,336 -0.01(-0.15%)
Jan 02, 2014 6.442 6.503 6.442 6.503 188,600 +0.06(+0.85%)
Dec 31, 2013 6.508 6.447 6.447 6.447 228,134 -0.09(-1.30%)
Dec 30, 2013 6.533 6.542 6.508 6.533 118,546 +0.01(+0.08%)
Dec 27, 2013 6.493 6.548 6.412 6.528 142,769 +0.01(+0.20%)
Dec 26, 2013 6.495 6.560 6.480 6.515 349,246 +0.03(+0.54%)
Dec 24, 2013 6.470 6.545 6.470 6.480 108,809 -0.01(-0.23%)
Dec 23, 2013 6.351 6.515 6.351 6.495 228,807 +0.14(+2.19%)
Dec 20, 2013 6.336 6.356 6.321 6.356 182,953 +0.04(+0.63%)
Dec 19, 2013 6.291 6.321 6.286 6.316 235,232 +0.00(+0.00%)
Dec 18, 2013 6.296 6.316 6.286 6.316 244,634 +0.01(+0.16%)
Dec 17, 2013 6.291 6.326 6.281 6.306 222,761 +0.00(+0.08%)
Dec 16, 2013 6.301 6.316 6.291 6.301 175,149 +0.00(+0.00%)
Dec 13, 2013 6.271 6.301 6.271 6.301 274,970 +0.00(+0.08%)
Dec 12, 2013 6.276 6.301 6.276 6.296 171,143 +0.01(+0.16%)
Dec 11, 2013 6.316 6.316 6.281 6.286 244,644 -0.00(-0.04%)
Dec 10, 2013 6.273 6.288 6.261 6.288 116,518 +0.02(+0.39%)
Dec 09, 2013 6.278 6.298 6.253 6.263 287,659 -0.01(-0.24%)
Dec 06, 2013 6.234 6.278 6.224 6.278 192,392 +0.04(+0.71%)
Dec 05, 2013 6.224 6.234 6.219 6.234 178,733 +0.00(+0.00%)
Dec 04, 2013 6.229 6.258 6.229 6.234 155,181 -0.02(-0.40%)
Dec 03, 2013 6.258 6.328 6.244 6.258 277,233 -0.02(-0.39%)
Dec 02, 2013 6.278 6.298 6.278 6.283 189,949 -0.00(-0.08%)
Nov 29, 2013 6.258 6.308 6.258 6.288 58,784 +0.01(+0.16%)
Nov 27, 2013 6.224 6.283 6.224 6.278 170,504 +0.04(+0.63%)
Nov 26, 2013 6.224 6.273 6.204 6.239 178,714 +0.00(+0.08%)
Nov 25, 2013 6.253 6.278 6.234 6.234 150,443 -0.01(-0.24%)
Nov 22, 2013 6.273 6.293 6.239 6.249 173,962 -0.01(-0.16%)
Nov 21, 2013 6.278 6.278 6.244 6.258 132,213 -0.02(-0.32%)
Nov 20, 2013 6.333 6.333 6.268 6.278 227,387 -0.04(-0.67%)
Nov 19, 2013 6.298 6.328 6.288 6.321 128,484 +0.02(+0.36%)
Nov 18, 2013 6.318 6.323 6.298 6.298 116,934 -0.02(-0.31%)
Nov 15, 2013 6.308 6.328 6.278 6.318 151,362 +0.01(+0.24%)
Nov 14, 2013 6.318 6.338 6.298 6.303 150,166 -0.04(-0.58%)
Nov 12, 2013 6.310 6.340 6.307 6.340 115,795 +0.02(+0.31%)
Nov 11, 2013 6.305 6.340 6.305 6.320 104,999 -0.00(-0.08%)
Nov 08, 2013 6.315 6.330 6.281 6.325 213,817 -0.01(-0.23%)
Nov 07, 2013 6.350 6.369 6.335 6.340 125,422 -0.03(-0.54%)
Nov 06, 2013 6.448 6.448 6.374 6.374 187,522 -0.07(-1.03%)
Nov 05, 2013 6.438 6.448 6.399 6.441 153,560 -0.01(-0.19%)
Nov 04, 2013 6.443 6.497 6.438 6.453 180,160 +0.00(+0.08%)
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.