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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.47%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 20, 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 6.957 6.998 6.951 6.998 110,515 +0.05(+0.75%)
Sep 29, 2014 6.936 6.962 6.936 6.946 83,079 +0.02(+0.23%)
Sep 26, 2014 6.962 6.978 6.930 6.930 130,045 -0.06(-0.79%)
Sep 25, 2014 6.967 6.993 6.958 6.986 60,336 -0.00(-0.03%)
Sep 24, 2014 6.983 6.993 6.978 6.988 81,801 +0.01(+0.08%)
Sep 23, 2014 6.957 6.983 6.946 6.983 112,160 +0.04(+0.53%)
Sep 22, 2014 6.951 6.962 6.946 6.946 99,660 -0.02(-0.30%)
Sep 19, 2014 6.925 6.972 6.910 6.967 121,633 +0.03(+0.45%)
Sep 18, 2014 6.962 6.962 6.910 6.936 107,966 -0.01(-0.15%)
Sep 17, 2014 6.951 6.967 6.935 6.946 167,074 +0.00(+0.00%)
Sep 16, 2014 6.957 6.959 6.936 6.946 123,691 -0.03(-0.38%)
Sep 15, 2014 6.967 6.988 6.967 6.972 93,314 +0.01(+0.09%)
Sep 12, 2014 6.993 7.004 6.941 6.966 121,351 -0.04(-0.54%)
Sep 11, 2014 7.040 7.040 6.993 7.004 129,720 -0.02(-0.26%)
Sep 10, 2014 7.017 7.027 7.001 7.022 138,886 +0.00(+0.00%)
Sep 09, 2014 7.001 7.022 6.997 7.022 135,307 +0.01(+0.15%)
Sep 08, 2014 7.048 7.063 7.006 7.011 115,782 -0.05(-0.66%)
Sep 05, 2014 7.074 7.095 7.043 7.058 134,026 -0.02(-0.29%)
Sep 04, 2014 7.069 7.100 7.069 7.079 141,178 +0.01(+0.07%)
Sep 03, 2014 7.069 7.095 7.060 7.074 156,680 +0.01(+0.07%)
Sep 02, 2014 7.069 7.100 7.063 7.069 211,911 -0.03(-0.44%)
Aug 29, 2014 7.105 7.100 7.100 7.100 107,969 +0.00(+0.00%)
Aug 28, 2014 7.100 7.131 7.069 7.100 164,912 -0.01(-0.15%)
Aug 27, 2014 7.142 7.147 7.110 7.110 125,357 -0.02(-0.29%)
Aug 26, 2014 7.147 7.157 7.111 7.131 103,723 +0.01(+0.15%)
Aug 25, 2014 7.126 7.199 7.105 7.121 155,268 -0.01(-0.07%)
Aug 22, 2014 7.131 7.136 7.105 7.126 165,266 +0.01(+0.07%)
Aug 21, 2014 7.100 7.126 7.094 7.121 147,577 +0.02(+0.29%)
Aug 20, 2014 7.089 7.105 7.053 7.100 81,263 +0.02(+0.29%)
Aug 19, 2014 7.063 7.079 7.043 7.079 88,212 +0.03(+0.37%)
Aug 18, 2014 7.037 7.053 7.027 7.053 144,225 +0.02(+0.22%)
Aug 15, 2014 7.043 7.058 7.011 7.037 136,129 +0.02(+0.22%)
Aug 14, 2014 7.017 7.032 7.011 7.022 51,965 +0.01(+0.15%)
Aug 13, 2014 7.027 7.037 7.011 7.011 101,260 +0.01(+0.12%)
Aug 12, 2014 7.040 7.045 6.998 7.003 104,481 -0.04(-0.59%)
Aug 11, 2014 7.019 7.045 6.993 7.045 97,512 +0.05(+0.67%)
Aug 08, 2014 6.957 7.003 6.957 6.998 57,150 +0.06(+0.90%)
Aug 07, 2014 6.983 6.993 6.936 6.936 127,446 -0.07(-0.96%)
Aug 06, 2014 6.957 7.003 6.941 7.003 124,339 +0.08(+1.12%)
Aug 05, 2014 6.952 6.957 6.905 6.926 105,617 -0.01(-0.15%)
Aug 04, 2014 6.962 6.977 6.936 6.936 161,328 -0.03(-0.45%)
Aug 01, 2014 6.977 6.998 6.967 6.967 169,045 -0.01(-0.15%)
Jul 31, 2014 7.086 7.086 6.972 6.977 205,116 -0.10(-1.39%)
Jul 30, 2014 7.133 7.138 7.076 7.076 158,434 -0.06(-0.87%)
Jul 29, 2014 7.159 7.174 7.138 7.138 108,279 -0.02(-0.29%)
Jul 28, 2014 7.195 7.236 7.159 7.159 118,014 -0.04(-0.50%)
Jul 25, 2014 7.169 7.247 7.169 7.195 151,649 +0.02(+0.22%)
Jul 24, 2014 7.179 7.195 7.153 7.179 109,873 +0.00(+0.00%)
Jul 23, 2014 7.128 7.184 7.120 7.179 135,033 +0.06(+0.87%)
Jul 22, 2014 7.050 7.122 7.050 7.117 123,134 +0.06(+0.88%)
Jul 21, 2014 7.045 7.071 7.045 7.055 92,010 +0.01(+0.07%)
Jul 18, 2014 7.050 7.081 7.045 7.050 86,993 -0.01(-0.07%)
Jul 17, 2014 7.040 7.076 7.040 7.055 92,130 +0.03(+0.37%)
Jul 16, 2014 7.050 7.065 7.029 7.029 104,464 -0.02(-0.22%)
Jul 15, 2014 7.096 7.096 7.040 7.045 175,445 -0.04(-0.51%)
Jul 14, 2014 7.096 7.112 7.081 7.081 55,114 -0.01(-0.15%)
Jul 11, 2014 7.065 7.107 7.065 7.091 167,070 +0.04(+0.63%)
Jul 10, 2014 7.073 7.073 7.042 7.047 74,677 -0.03(-0.36%)
Jul 09, 2014 7.078 7.088 7.068 7.073 49,219 -0.01(-0.07%)
Jul 08, 2014 7.057 7.083 7.057 7.078 41,197 +0.03(+0.44%)
Jul 07, 2014 7.062 7.083 7.016 7.047 117,037 +0.01(+0.07%)
Jul 03, 2014 7.078 7.042 7.042 7.042 74,792 -0.06(-0.80%)
Jul 02, 2014 7.135 7.140 7.099 7.099 99,372 -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.