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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.03 (+0.29%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 6, 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 (%)
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%)
Sep 02, 2014 7.122 7.153 7.117 7.122 210,330 -0.03(-0.44%)
Aug 29, 2014 7.158 7.153 7.153 7.153 107,163 +0.00(+0.00%)
Aug 28, 2014 7.153 7.184 7.122 7.153 163,682 -0.01(-0.15%)
Aug 27, 2014 7.195 7.200 7.164 7.164 124,422 -0.02(-0.29%)
Aug 26, 2014 7.200 7.211 7.164 7.185 102,949 +0.01(+0.15%)
Aug 25, 2014 7.179 7.253 7.158 7.174 154,109 -0.01(-0.07%)
Aug 22, 2014 7.185 7.190 7.158 7.179 164,032 +0.01(+0.07%)
Aug 21, 2014 7.153 7.179 7.147 7.174 146,476 +0.02(+0.29%)
Aug 20, 2014 7.143 7.158 7.106 7.153 80,656 +0.02(+0.29%)
Aug 19, 2014 7.117 7.132 7.096 7.132 87,553 +0.03(+0.37%)
Aug 18, 2014 7.090 7.106 7.080 7.106 143,149 +0.02(+0.22%)
Aug 15, 2014 7.096 7.111 7.064 7.090 135,114 +0.02(+0.22%)
Aug 14, 2014 7.069 7.085 7.064 7.075 51,577 +0.01(+0.15%)
Aug 13, 2014 7.080 7.090 7.064 7.064 100,505 +0.01(+0.12%)
Aug 12, 2014 7.092 7.098 7.051 7.056 103,701 -0.04(-0.59%)
Aug 11, 2014 7.072 7.098 7.046 7.098 96,785 +0.05(+0.67%)
Aug 08, 2014 7.009 7.056 7.009 7.051 56,724 +0.06(+0.90%)
Aug 07, 2014 7.035 7.046 6.988 6.988 126,495 -0.07(-0.96%)
Aug 06, 2014 7.009 7.056 6.993 7.056 123,412 +0.08(+1.12%)
Aug 05, 2014 7.004 7.009 6.957 6.978 104,829 -0.01(-0.15%)
Aug 04, 2014 7.014 7.030 6.988 6.988 160,125 -0.03(-0.45%)
Aug 01, 2014 7.030 7.051 7.019 7.019 167,783 -0.01(-0.15%)
Jul 31, 2014 7.139 7.139 7.025 7.030 203,585 -0.10(-1.39%)
Jul 30, 2014 7.186 7.192 7.129 7.129 157,252 -0.06(-0.87%)
Jul 29, 2014 7.212 7.228 7.192 7.192 107,471 -0.02(-0.29%)
Jul 28, 2014 7.249 7.291 7.212 7.212 117,134 -0.04(-0.50%)
Jul 25, 2014 7.223 7.301 7.223 7.249 150,518 +0.02(+0.22%)
Jul 24, 2014 7.233 7.249 7.207 7.233 109,053 +0.00(+0.00%)
Jul 23, 2014 7.181 7.238 7.174 7.233 134,025 +0.06(+0.87%)
Jul 22, 2014 7.103 7.176 7.103 7.171 122,215 +0.06(+0.88%)
Jul 21, 2014 7.098 7.124 7.098 7.108 91,324 +0.01(+0.07%)
Jul 18, 2014 7.103 7.134 7.098 7.103 86,344 -0.01(-0.07%)
Jul 17, 2014 7.092 7.129 7.092 7.108 91,443 +0.03(+0.37%)
Jul 16, 2014 7.103 7.119 7.082 7.082 103,684 -0.02(-0.22%)
Jul 15, 2014 7.150 7.150 7.092 7.098 174,136 -0.04(-0.51%)
Jul 14, 2014 7.150 7.165 7.134 7.134 54,703 -0.01(-0.15%)
Jul 11, 2014 7.119 7.160 7.119 7.145 165,824 +0.04(+0.63%)
Jul 10, 2014 7.126 7.126 7.095 7.100 74,120 -0.03(-0.36%)
Jul 09, 2014 7.131 7.141 7.121 7.126 48,851 -0.01(-0.07%)
Jul 08, 2014 7.110 7.136 7.110 7.131 40,890 +0.03(+0.44%)
Jul 07, 2014 7.116 7.136 7.069 7.100 116,164 +0.01(+0.07%)
Jul 03, 2014 7.131 7.095 7.095 7.095 74,234 -0.06(-0.80%)
Jul 02, 2014 7.188 7.193 7.152 7.152 98,631 -0.04(-0.58%)
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.