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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.212 7.217 7.180 7.201 185,426 -0.01(-0.07%)
Nov 26, 2014 7.174 7.207 7.207 7.207 199,731 +0.05(+0.68%)
Nov 25, 2014 7.185 7.207 7.142 7.158 235,795 -0.03(-0.38%)
Nov 24, 2014 7.142 7.212 7.142 7.185 272,430 +0.05(+0.68%)
Nov 21, 2014 7.169 7.180 7.131 7.136 221,216 -0.03(-0.45%)
Nov 20, 2014 7.093 7.169 7.090 7.169 284,810 +0.08(+1.14%)
Nov 19, 2014 7.066 7.093 7.061 7.088 198,767 +0.01(+0.15%)
Nov 18, 2014 7.093 7.093 7.039 7.077 326,267 +0.01(+0.15%)
Nov 17, 2014 7.061 7.077 7.039 7.066 373,473 +0.01(+0.08%)
Nov 14, 2014 7.099 7.142 7.039 7.061 364,129 -0.04(-0.53%)
Nov 13, 2014 7.104 7.147 7.088 7.099 287,280 -0.01(-0.15%)
Nov 12, 2014 7.088 7.131 7.088 7.109 135,069 +0.01(+0.12%)
Nov 11, 2014 7.128 7.149 7.085 7.101 203,270 -0.03(-0.38%)
Nov 10, 2014 7.155 7.164 7.128 7.128 80,461 -0.05(-0.67%)
Nov 07, 2014 7.192 7.198 7.144 7.176 148,207 -0.01(-0.15%)
Nov 06, 2014 7.203 7.208 7.171 7.187 139,565 -0.01(-0.15%)
Nov 05, 2014 7.198 7.208 7.176 7.198 76,423 +0.00(+0.00%)
Nov 04, 2014 7.219 7.241 7.182 7.198 109,178 -0.01(-0.08%)
Nov 03, 2014 7.208 7.219 7.187 7.204 185,459 +0.02(+0.23%)
Oct 31, 2014 7.182 7.203 7.144 7.187 123,662 +0.05(+0.68%)
Oct 30, 2014 7.133 7.160 7.117 7.139 119,281 +0.04(+0.53%)
Oct 29, 2014 7.165 7.165 7.101 7.101 88,023 -0.04(-0.60%)
Oct 28, 2014 7.171 7.187 7.133 7.144 146,311 +0.00(+0.00%)
Oct 27, 2014 7.171 7.182 7.139 7.144 77,123 +0.01(+0.08%)
Oct 24, 2014 7.160 7.198 7.128 7.139 106,301 -0.04(-0.52%)
Oct 23, 2014 7.133 7.192 7.133 7.176 160,870 +0.04(+0.60%)
Oct 22, 2014 7.123 7.165 7.123 7.133 106,700 +0.01(+0.15%)
Oct 21, 2014 7.101 7.123 7.096 7.123 136,718 +0.03(+0.37%)
Oct 20, 2014 7.096 7.096 7.070 7.096 152,349 +0.03(+0.45%)
Oct 17, 2014 7.112 7.116 7.048 7.064 181,374 -0.05(-0.67%)
Oct 16, 2014 7.085 7.112 7.084 7.112 150,864 +0.03(+0.37%)
Oct 15, 2014 7.027 7.123 7.027 7.085 214,312 +0.06(+0.83%)
Oct 14, 2014 7.064 7.096 7.022 7.027 91,758 -0.04(-0.53%)
Oct 13, 2014 7.054 7.075 7.054 7.064 125,473 +0.00(+0.00%)
Oct 10, 2014 7.133 7.133 7.064 7.064 118,236 -0.05(-0.70%)
Oct 09, 2014 7.135 7.146 7.093 7.114 108,522 -0.02(-0.23%)
Oct 08, 2014 7.120 7.141 7.099 7.130 127,167 +0.01(+0.15%)
Oct 07, 2014 7.114 7.135 7.104 7.120 107,453 +0.02(+0.22%)
Oct 06, 2014 7.077 7.130 7.052 7.104 351,780 +0.05(+0.75%)
Oct 03, 2014 7.051 7.062 7.041 7.051 120,523 -0.02(-0.27%)
Oct 02, 2014 7.041 7.077 7.041 7.070 114,533 +0.00(+0.05%)
Oct 01, 2014 7.051 7.093 7.051 7.067 101,049 +0.02(+0.22%)
Sep 30, 2014 7.009 7.051 7.004 7.051 109,690 +0.05(+0.75%)
Sep 29, 2014 6.988 7.014 6.988 6.998 82,460 +0.02(+0.23%)
Sep 26, 2014 7.014 7.030 6.983 6.983 129,075 -0.06(-0.79%)
Sep 25, 2014 7.019 7.046 7.011 7.038 59,886 -0.00(-0.03%)
Sep 24, 2014 7.035 7.046 7.030 7.041 81,191 +0.01(+0.08%)
Sep 23, 2014 7.009 7.035 6.998 7.035 111,323 +0.04(+0.53%)
Sep 22, 2014 7.004 7.014 6.998 6.998 98,916 -0.02(-0.30%)
Sep 19, 2014 6.977 7.025 6.961 7.019 120,726 +0.03(+0.45%)
Sep 18, 2014 7.014 7.014 6.961 6.988 107,161 -0.01(-0.15%)
Sep 17, 2014 7.004 7.019 6.987 6.998 165,828 +0.00(+0.00%)
Sep 16, 2014 7.009 7.012 6.988 6.998 122,768 -0.03(-0.38%)
Sep 15, 2014 7.019 7.041 7.019 7.025 92,617 +0.01(+0.09%)
Sep 12, 2014 7.046 7.056 6.993 7.018 120,445 -0.04(-0.54%)
Sep 11, 2014 7.093 7.093 7.046 7.056 128,752 -0.02(-0.26%)
Sep 10, 2014 7.069 7.080 7.054 7.075 137,850 +0.00(+0.00%)
Sep 09, 2014 7.054 7.075 7.050 7.075 134,297 +0.01(+0.15%)
Sep 08, 2014 7.101 7.117 7.059 7.064 114,918 -0.05(-0.66%)
Sep 05, 2014 7.127 7.148 7.096 7.111 133,026 -0.02(-0.29%)
Sep 04, 2014 7.122 7.153 7.122 7.132 140,125 +0.01(+0.07%)
Sep 03, 2014 7.122 7.148 7.113 7.127 155,511 +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.