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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2014 6.803 6.813 6.772 6.782 104,414 -0.01(-0.07%)
Feb 27, 2014 6.706 6.787 6.706 6.787 120,574 +0.06(+0.90%)
Feb 26, 2014 6.666 6.727 6.666 6.727 104,828 +0.04(+0.53%)
Feb 25, 2014 6.646 6.706 6.646 6.691 72,903 +0.03(+0.38%)
Feb 24, 2014 6.651 6.686 6.651 6.666 104,694 -0.01(-0.15%)
Feb 21, 2014 6.666 6.686 6.646 6.676 76,203 +0.02(+0.30%)
Feb 20, 2014 6.620 6.661 6.620 6.656 152,809 +0.02(+0.31%)
Feb 19, 2014 6.676 6.676 6.620 6.635 167,948 +0.03(+0.46%)
Feb 18, 2014 6.605 6.630 6.605 6.605 133,326 -0.01(-0.15%)
Feb 14, 2014 6.610 6.615 6.615 6.615 132,766 -0.01(-0.08%)
Feb 13, 2014 6.635 6.651 6.595 6.620 132,892 -0.01(-0.15%)
Feb 12, 2014 6.640 6.666 6.620 6.630 229,060 -0.02(-0.26%)
Feb 11, 2014 6.658 6.673 6.633 6.648 74,199 -0.03(-0.38%)
Feb 10, 2014 6.628 6.703 6.628 6.673 147,657 +0.03(+0.38%)
Feb 07, 2014 6.587 6.648 6.572 6.648 82,918 +0.09(+1.31%)
Feb 06, 2014 6.602 6.602 6.562 6.562 115,673 -0.04(-0.61%)
Feb 05, 2014 6.597 6.653 6.597 6.602 314,565 -0.01(-0.15%)
Feb 04, 2014 6.587 6.623 6.587 6.613 183,538 +0.01(+0.15%)
Feb 03, 2014 6.572 6.618 6.572 6.602 104,324 +0.03(+0.38%)
Jan 31, 2014 6.567 6.597 6.557 6.577 250,770 -0.01(-0.15%)
Jan 30, 2014 6.592 6.607 6.562 6.587 132,159 +0.01(+0.08%)
Jan 29, 2014 6.587 6.587 6.567 6.582 142,909 -0.02(-0.23%)
Jan 28, 2014 6.587 6.602 6.552 6.597 158,758 -0.02(-0.30%)
Jan 27, 2014 6.638 6.641 6.597 6.618 84,275 -0.04(-0.61%)
Jan 24, 2014 6.693 6.703 6.634 6.658 116,818 -0.05(-0.75%)
Jan 23, 2014 6.678 6.708 6.658 6.708 181,449 +0.06(+0.91%)
Jan 22, 2014 6.613 6.658 6.592 6.648 208,625 +0.05(+0.76%)
Jan 21, 2014 6.582 6.607 6.557 6.597 154,209 +0.02(+0.31%)
Jan 17, 2014 6.532 6.577 6.577 6.577 92,658 +0.03(+0.38%)
Jan 16, 2014 6.577 6.582 6.542 6.552 122,114 -0.04(-0.61%)
Jan 15, 2014 6.623 6.618 6.561 6.592 160,905 -0.03(-0.46%)
Jan 14, 2014 6.653 6.653 6.592 6.623 149,598 -0.03(-0.38%)
Jan 13, 2014 6.648 6.683 6.643 6.648 129,054 -0.02(-0.30%)
Jan 10, 2014 6.577 6.668 6.577 6.668 151,022 +0.09(+1.30%)
Jan 09, 2014 6.592 6.618 6.567 6.582 157,925 -0.02(-0.31%)
Jan 08, 2014 6.602 6.613 6.547 6.602 143,179 +0.01(+0.15%)
Jan 07, 2014 6.537 6.602 6.532 6.592 97,287 +0.08(+1.16%)
Jan 06, 2014 6.527 6.572 6.517 6.517 90,495 -0.02(-0.31%)
Jan 03, 2014 6.547 6.562 6.512 6.537 119,519 -0.01(-0.15%)
Jan 02, 2014 6.487 6.547 6.487 6.547 187,320 +0.06(+0.85%)
Dec 31, 2013 6.552 6.492 6.492 6.492 226,585 -0.09(-1.30%)
Dec 30, 2013 6.577 6.587 6.552 6.577 117,741 +0.01(+0.08%)
Dec 27, 2013 6.537 6.592 6.456 6.572 141,800 +0.01(+0.20%)
Dec 26, 2013 6.539 6.604 6.524 6.559 346,875 +0.04(+0.54%)
Dec 24, 2013 6.514 6.589 6.514 6.524 108,071 -0.02(-0.23%)
Dec 23, 2013 6.394 6.559 6.394 6.539 227,253 +0.14(+2.19%)
Dec 20, 2013 6.379 6.399 6.364 6.399 181,711 +0.04(+0.63%)
Dec 19, 2013 6.334 6.364 6.329 6.359 233,635 +0.00(+0.00%)
Dec 18, 2013 6.339 6.359 6.329 6.359 242,973 +0.01(+0.16%)
Dec 17, 2013 6.334 6.369 6.324 6.349 221,249 +0.01(+0.08%)
Dec 16, 2013 6.344 6.359 6.334 6.344 173,960 +0.00(+0.00%)
Dec 13, 2013 6.314 6.344 6.314 6.344 273,103 +0.01(+0.08%)
Dec 12, 2013 6.319 6.344 6.319 6.339 169,981 +0.01(+0.16%)
Dec 11, 2013 6.359 6.359 6.324 6.329 242,983 -0.00(-0.04%)
Dec 10, 2013 6.316 6.331 6.304 6.331 115,727 +0.02(+0.40%)
Dec 09, 2013 6.321 6.341 6.296 6.306 285,706 -0.01(-0.24%)
Dec 06, 2013 6.276 6.321 6.266 6.321 191,086 +0.04(+0.71%)
Dec 05, 2013 6.266 6.276 6.261 6.276 177,519 +0.00(+0.00%)
Dec 04, 2013 6.271 6.301 6.271 6.276 154,127 -0.02(-0.40%)
Dec 03, 2013 6.301 6.371 6.286 6.301 275,351 -0.02(-0.39%)
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.