Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.86 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2013 7.023 7.078 7.023 7.056 127,031 +0.00(+0.07%)
Apr 29, 2013 7.075 7.086 7.028 7.052 93,263 -0.01(-0.20%)
Apr 26, 2013 7.085 7.085 7.066 7.066 119,507 -0.02(-0.27%)
Apr 25, 2013 7.061 7.108 7.052 7.085 158,739 +0.01(+0.13%)
Apr 24, 2013 7.052 7.080 7.047 7.075 102,893 +0.02(+0.27%)
Apr 23, 2013 7.052 7.056 7.004 7.056 81,003 +0.05(+0.67%)
Apr 22, 2013 6.981 7.014 6.981 7.009 72,022 +0.01(+0.20%)
Apr 19, 2013 6.986 6.995 6.962 6.995 82,123 +0.03(+0.41%)
Apr 18, 2013 6.971 6.971 6.938 6.967 57,964 +0.02(+0.27%)
Apr 17, 2013 6.967 6.976 6.919 6.948 115,647 +0.00(+0.07%)
Apr 16, 2013 6.943 6.962 6.934 6.943 70,136 -0.01(-0.20%)
Apr 15, 2013 6.967 6.967 6.934 6.957 69,441 -0.01(-0.14%)
Apr 12, 2013 6.938 6.971 6.938 6.967 110,520 +0.03(+0.48%)
Apr 11, 2013 6.962 6.962 6.896 6.934 86,022 +0.01(+0.09%)
Apr 10, 2013 6.895 6.942 6.885 6.927 178,940 +0.02(+0.34%)
Apr 09, 2013 6.946 6.946 6.886 6.904 100,321 -0.02(-0.27%)
Apr 08, 2013 6.885 6.923 6.876 6.923 150,011 +0.01(+0.20%)
Apr 05, 2013 6.871 6.913 6.852 6.909 133,648 +0.03(+0.41%)
Apr 04, 2013 6.857 6.880 6.829 6.880 152,862 +0.02(+0.34%)
Apr 03, 2013 6.909 6.909 6.857 6.857 136,213 -0.03(-0.48%)
Apr 02, 2013 6.923 6.923 6.848 6.890 214,095 +0.00(+0.07%)
Apr 01, 2013 6.927 6.927 6.834 6.885 163,067 -0.04(-0.54%)
Mar 28, 2013 6.880 6.923 6.848 6.923 180,494 +0.08(+1.24%)
Mar 27, 2013 6.895 6.895 6.810 6.838 161,527 -0.02(-0.27%)
Mar 26, 2013 6.909 6.909 6.848 6.857 186,113 -0.00(-0.07%)
Mar 25, 2013 6.871 6.913 6.848 6.862 182,775 -0.03(-0.41%)
Mar 22, 2013 6.880 6.899 6.862 6.890 195,714 +0.03(+0.48%)
Mar 21, 2013 6.852 6.861 6.834 6.857 160,271 +0.01(+0.21%)
Mar 20, 2013 6.857 6.857 6.810 6.843 167,966 +0.04(+0.55%)
Mar 19, 2013 6.702 6.805 6.702 6.805 192,580 +0.14(+2.04%)
Mar 18, 2013 6.585 6.679 6.585 6.669 255,006 +0.07(+1.00%)
Mar 15, 2013 6.627 6.730 6.589 6.603 337,981 -0.08(-1.13%)
Mar 14, 2013 6.824 6.824 6.632 6.679 683,127 -0.11(-1.59%)
Mar 13, 2013 6.885 6.885 6.777 6.787 271,469 -0.07(-1.01%)
Mar 12, 2013 6.842 6.898 6.804 6.856 215,581 +0.00(+0.07%)
Mar 11, 2013 6.893 6.893 6.851 6.851 117,647 -0.04(-0.61%)
Mar 08, 2013 6.916 6.916 6.865 6.893 120,918 -0.03(-0.47%)
Mar 07, 2013 6.916 6.926 6.861 6.926 174,732 +0.02(+0.27%)
Mar 06, 2013 6.940 6.982 6.832 6.907 641,132 -0.06(-0.87%)
Mar 05, 2013 6.921 6.968 6.916 6.968 136,865 +0.02(+0.34%)
Mar 04, 2013 6.991 7.010 6.926 6.944 191,110 -0.08(-1.20%)
Mar 01, 2013 6.963 7.029 6.963 7.029 167,291 +0.02(+0.33%)
Feb 28, 2013 7.000 7.075 6.968 7.005 241,897 +0.02(+0.33%)
Feb 27, 2013 6.935 6.982 6.921 6.982 122,938 +0.03(+0.40%)
Feb 26, 2013 6.940 6.958 6.907 6.954 135,831 +0.04(+0.61%)
Feb 25, 2013 6.879 6.921 6.879 6.912 217,888 +0.02(+0.27%)
Feb 22, 2013 6.870 6.916 6.865 6.893 190,224 +0.00(+0.00%)
Feb 21, 2013 6.865 6.963 6.865 6.893 188,373 +0.03(+0.41%)
Feb 20, 2013 6.893 6.982 6.860 6.865 264,178 -0.03(-0.41%)
Feb 19, 2013 6.940 6.968 6.888 6.893 256,057 -0.03(-0.47%)
Feb 15, 2013 6.996 7.000 6.893 6.926 311,901 -0.08(-1.20%)
Feb 14, 2013 7.136 7.136 6.996 7.010 225,070 -0.07(-1.06%)
Feb 13, 2013 7.183 7.183 7.057 7.085 172,626 -0.03(-0.37%)
Feb 12, 2013 7.241 7.241 7.093 7.111 171,418 -0.05(-0.65%)
Feb 11, 2013 7.139 7.175 7.135 7.158 86,710 +0.03(+0.39%)
Feb 08, 2013 7.153 7.162 7.121 7.130 104,424 +0.00(+0.00%)
Feb 07, 2013 7.200 7.237 7.102 7.130 203,268 -0.03(-0.45%)
Feb 06, 2013 7.162 7.200 7.144 7.162 105,418 +0.02(+0.26%)
Feb 04, 2013 7.246 7.246 7.116 7.144 126,478 -0.05(-0.71%)
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.