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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2014 7.224 7.256 7.193 7.193 127,249 -0.05(-0.64%)
Jun 30, 2014 7.214 7.240 7.209 7.240 123,358 +0.01(+0.07%)
Jun 27, 2014 7.183 7.240 7.183 7.235 125,964 +0.04(+0.50%)
Jun 26, 2014 7.167 7.209 7.162 7.199 94,252 +0.02(+0.29%)
Jun 25, 2014 7.116 7.183 7.116 7.178 115,433 +0.05(+0.73%)
Jun 24, 2014 7.069 7.126 7.069 7.125 108,206 +0.05(+0.73%)
Jun 23, 2014 7.074 7.105 7.074 7.074 123,963 +0.00(+0.00%)
Jun 20, 2014 7.069 7.100 7.069 7.074 121,825 -0.02(-0.22%)
Jun 19, 2014 7.126 7.142 7.084 7.090 90,330 -0.03(-0.36%)
Jun 18, 2014 7.110 7.136 7.105 7.116 95,679 -0.01(-0.15%)
Jun 17, 2014 7.116 7.134 7.116 7.126 63,029 +0.01(+0.07%)
Jun 16, 2014 7.116 7.136 7.116 7.121 187,967 -0.01(-0.15%)
Jun 13, 2014 7.100 7.144 7.096 7.131 87,609 +0.02(+0.22%)
Jun 12, 2014 7.090 7.131 7.074 7.116 85,026 +0.03(+0.36%)
Jun 11, 2014 7.030 7.092 7.030 7.090 79,413 +0.04(+0.56%)
Jun 10, 2014 7.009 7.051 7.009 7.051 140,670 -0.01(-0.07%)
Jun 06, 2014 7.015 7.071 7.015 7.056 130,863 +0.04(+0.51%)
Jun 05, 2014 6.994 7.035 6.994 7.020 185,129 +0.01(+0.07%)
Jun 04, 2014 7.020 7.046 7.004 7.015 126,391 -0.03(-0.37%)
Jun 03, 2014 7.071 7.071 7.025 7.040 216,993 -0.05(-0.66%)
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.