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

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2014 7.107 7.102 7.102 7.102 107,932 +0.00(+0.00%)
Aug 28, 2014 7.102 7.133 7.071 7.102 164,856 -0.01(-0.15%)
Aug 27, 2014 7.144 7.149 7.113 7.113 125,315 -0.02(-0.29%)
Aug 26, 2014 7.149 7.160 7.113 7.134 103,688 +0.01(+0.15%)
Aug 25, 2014 7.128 7.201 7.107 7.123 155,215 -0.01(-0.07%)
Aug 22, 2014 7.134 7.139 7.107 7.128 165,210 +0.01(+0.07%)
Aug 21, 2014 7.102 7.128 7.096 7.123 147,527 +0.02(+0.29%)
Aug 20, 2014 7.092 7.107 7.055 7.102 81,235 +0.02(+0.29%)
Aug 19, 2014 7.066 7.081 7.045 7.081 88,182 +0.03(+0.37%)
Aug 18, 2014 7.040 7.055 7.029 7.055 144,176 +0.02(+0.22%)
Aug 15, 2014 7.045 7.061 7.014 7.040 136,083 +0.02(+0.22%)
Aug 14, 2014 7.019 7.035 7.014 7.024 51,947 +0.01(+0.15%)
Aug 13, 2014 7.029 7.040 7.014 7.014 101,226 +0.01(+0.12%)
Aug 12, 2014 7.042 7.047 7.000 7.006 104,446 -0.04(-0.59%)
Aug 11, 2014 7.021 7.047 6.995 7.047 97,479 +0.05(+0.67%)
Aug 08, 2014 6.959 7.006 6.959 7.000 57,131 +0.06(+0.90%)
Aug 07, 2014 6.985 6.995 6.938 6.938 127,403 -0.07(-0.96%)
Aug 06, 2014 6.959 7.006 6.944 7.006 124,297 +0.08(+1.12%)
Aug 05, 2014 6.954 6.959 6.907 6.928 105,581 -0.01(-0.15%)
Aug 04, 2014 6.964 6.980 6.938 6.938 161,274 -0.03(-0.45%)
Aug 01, 2014 6.980 7.000 6.969 6.969 168,987 -0.01(-0.15%)
Jul 31, 2014 7.089 7.089 6.975 6.980 205,046 -0.10(-1.39%)
Jul 30, 2014 7.135 7.140 7.078 7.078 158,381 -0.06(-0.87%)
Jul 29, 2014 7.161 7.177 7.140 7.140 108,242 -0.02(-0.29%)
Jul 28, 2014 7.197 7.239 7.161 7.161 117,974 -0.04(-0.50%)
Jul 25, 2014 7.171 7.249 7.171 7.197 151,598 +0.02(+0.22%)
Jul 24, 2014 7.182 7.197 7.156 7.182 109,836 +0.00(+0.00%)
Jul 23, 2014 7.130 7.187 7.123 7.182 134,987 +0.06(+0.87%)
Jul 22, 2014 7.052 7.125 7.052 7.120 123,092 +0.06(+0.88%)
Jul 21, 2014 7.047 7.073 7.047 7.057 91,979 +0.01(+0.07%)
Jul 18, 2014 7.052 7.083 7.047 7.052 86,964 -0.01(-0.07%)
Jul 17, 2014 7.042 7.078 7.042 7.057 92,099 +0.03(+0.37%)
Jul 16, 2014 7.052 7.068 7.032 7.032 104,428 -0.02(-0.22%)
Jul 15, 2014 7.099 7.099 7.042 7.047 175,386 -0.04(-0.51%)
Jul 14, 2014 7.099 7.114 7.083 7.083 55,095 -0.01(-0.15%)
Jul 11, 2014 7.068 7.109 7.068 7.094 167,014 +0.04(+0.63%)
Jul 10, 2014 7.075 7.075 7.044 7.049 74,652 -0.03(-0.36%)
Jul 09, 2014 7.080 7.091 7.070 7.075 49,202 -0.01(-0.07%)
Jul 08, 2014 7.060 7.085 7.060 7.080 41,184 +0.03(+0.44%)
Jul 07, 2014 7.065 7.085 7.019 7.049 116,997 +0.01(+0.07%)
Jul 03, 2014 7.080 7.044 7.044 7.044 74,767 -0.06(-0.80%)
Jul 02, 2014 7.137 7.142 7.101 7.101 99,339 -0.04(-0.58%)
Jul 01, 2014 7.173 7.204 7.142 7.142 128,162 -0.05(-0.64%)
Jun 30, 2014 7.163 7.188 7.158 7.188 124,243 +0.01(+0.07%)
Jun 27, 2014 7.132 7.188 7.132 7.183 126,868 +0.04(+0.50%)
Jun 26, 2014 7.116 7.158 7.111 7.147 94,928 +0.02(+0.29%)
Jun 25, 2014 7.065 7.132 7.065 7.127 116,261 +0.05(+0.73%)
Jun 24, 2014 7.019 7.075 7.019 7.075 108,983 +0.05(+0.73%)
Jun 23, 2014 7.024 7.055 7.024 7.024 124,853 +0.00(+0.00%)
Jun 20, 2014 7.019 7.049 7.019 7.024 122,699 -0.02(-0.22%)
Jun 19, 2014 7.075 7.091 7.034 7.039 90,978 -0.03(-0.36%)
Jun 18, 2014 7.060 7.085 7.055 7.065 96,365 -0.01(-0.15%)
Jun 17, 2014 7.065 7.083 7.065 7.075 63,482 +0.01(+0.07%)
Jun 16, 2014 7.065 7.085 7.065 7.070 189,315 -0.01(-0.15%)
Jun 13, 2014 7.049 7.093 7.045 7.080 88,238 +0.02(+0.22%)
Jun 12, 2014 7.039 7.080 7.024 7.065 85,636 +0.03(+0.36%)
Jun 11, 2014 6.980 7.041 6.980 7.040 79,983 +0.04(+0.56%)
Jun 10, 2014 6.960 7.000 6.960 7.000 141,679 -0.01(-0.07%)
Jun 06, 2014 6.965 7.021 6.965 7.006 131,803 +0.04(+0.51%)
Jun 05, 2014 6.944 6.985 6.944 6.970 186,457 +0.01(+0.07%)
Jun 04, 2014 6.970 6.995 6.954 6.965 127,298 -0.03(-0.37%)
Jun 03, 2014 7.021 7.021 6.975 6.990 218,550 -0.05(-0.65%)
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.