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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2013 7.365 7.365 7.109 7.141 209,445 -0.20(-2.78%)
Jan 30, 2013 7.285 7.346 7.230 7.346 191,922 +0.09(+1.28%)
Jan 29, 2013 7.351 7.351 7.211 7.253 143,730 +0.00(+0.06%)
Jan 28, 2013 7.365 7.365 7.198 7.248 159,814 -0.11(-1.52%)
Jan 25, 2013 7.388 7.392 7.309 7.360 268,537 +0.00(+0.06%)
Jan 24, 2013 7.369 7.383 7.340 7.355 101,961 +0.05(+0.64%)
Jan 23, 2013 7.309 7.323 7.290 7.309 189,186 +0.02(+0.26%)
Jan 22, 2013 7.323 7.323 7.262 7.290 161,636 +0.02(+0.26%)
Jan 18, 2013 7.318 7.318 7.244 7.272 192,090 +0.00(+0.06%)
Jan 17, 2013 7.230 7.299 7.163 7.267 182,452 +0.08(+1.17%)
Jan 16, 2013 7.183 7.183 7.125 7.183 175,915 +0.07(+0.98%)
Jan 15, 2013 7.183 7.183 7.086 7.113 238,593 +0.03(+0.39%)
Jan 14, 2013 7.109 7.109 7.039 7.086 136,561 +0.00(+0.07%)
Jan 11, 2013 7.007 7.082 7.007 7.081 180,266 +0.05(+0.73%)
Jan 10, 2013 7.067 7.095 6.989 7.030 218,739 -0.01(-0.20%)
Jan 09, 2013 7.183 7.183 6.983 7.044 359,632 -0.13(-1.75%)
Jan 08, 2013 7.258 7.258 7.134 7.169 133,073 -0.06(-0.84%)
Jan 07, 2013 7.169 7.238 7.123 7.230 126,577 +0.08(+1.11%)
Jan 04, 2013 7.197 7.197 7.118 7.151 116,251 -0.01(-0.13%)
Jan 03, 2013 7.090 7.165 7.086 7.160 157,306 +0.05(+0.72%)
Jan 02, 2013 7.020 7.111 6.928 7.109 152,628 +0.18(+2.62%)
Dec 31, 2012 6.951 7.020 6.900 6.928 186,936 -0.05(-0.67%)
Dec 28, 2012 6.979 7.011 6.922 6.974 98,850 -0.04(-0.60%)
Dec 27, 2012 7.095 7.127 6.983 7.016 139,534 -0.05(-0.71%)
Dec 26, 2012 7.066 7.093 7.057 7.066 110,372 +0.00(+0.00%)
Dec 24, 2012 7.034 7.071 7.015 7.066 67,576 +0.03(+0.46%)
Dec 21, 2012 6.932 7.034 6.924 7.034 144,154 +0.10(+1.46%)
Dec 20, 2012 6.872 6.955 6.872 6.932 128,646 +0.07(+1.01%)
Dec 19, 2012 6.946 6.960 6.836 6.863 221,793 -0.12(-1.72%)
Dec 18, 2012 7.038 7.048 6.942 6.983 117,015 -0.04(-0.53%)
Dec 17, 2012 6.960 7.048 6.914 7.020 216,078 +0.05(+0.73%)
Dec 14, 2012 7.043 7.075 6.937 6.969 101,458 -0.05(-0.72%)
Dec 13, 2012 7.084 7.108 6.974 7.020 136,597 -0.04(-0.59%)
Dec 12, 2012 7.038 7.103 7.019 7.061 205,402 +0.01(+0.15%)
Dec 11, 2012 6.941 7.060 6.941 7.051 162,702 +0.12(+1.79%)
Dec 10, 2012 6.831 6.955 6.821 6.927 232,737 +0.10(+1.41%)
Dec 07, 2012 6.918 6.932 6.817 6.831 211,350 -0.09(-1.33%)
Dec 06, 2012 6.982 7.024 6.913 6.922 179,927 -0.05(-0.72%)
Dec 05, 2012 7.042 7.088 6.955 6.973 158,253 -0.10(-1.43%)
Dec 04, 2012 6.982 7.074 6.959 7.074 158,998 -0.04(-0.52%)
Nov 30, 2012 7.198 7.225 7.110 7.110 215,228 -0.12(-1.65%)
Nov 29, 2012 7.184 7.234 7.166 7.230 182,249 +0.01(+0.13%)
Nov 28, 2012 7.230 7.317 7.184 7.221 239,041 -0.05(-0.63%)
Nov 27, 2012 7.276 7.276 7.193 7.266 239,331 +0.01(+0.13%)
Nov 26, 2012 7.280 7.303 7.234 7.257 279,118 +0.00(+0.06%)
Nov 23, 2012 7.175 7.253 7.175 7.253 54,693 +0.08(+1.09%)
Nov 21, 2012 7.124 7.179 7.115 7.175 115,834 +0.06(+0.90%)
Nov 20, 2012 7.074 7.114 6.991 7.110 159,741 +0.05(+0.71%)
Nov 19, 2012 6.941 7.060 6.936 7.060 267,569 +0.19(+2.74%)
Nov 16, 2012 6.702 6.872 6.702 6.872 306,951 +0.21(+3.17%)
Nov 15, 2012 6.977 6.977 6.468 6.661 785,082 -0.34(-4.85%)
Nov 14, 2012 7.179 7.221 7.000 7.000 350,261 -0.25(-3.48%)
Nov 13, 2012 7.331 7.386 7.239 7.253 287,275 -0.14(-1.90%)
Nov 12, 2012 7.398 7.421 7.348 7.393 140,969 +0.01(+0.18%)
Nov 09, 2012 7.307 7.380 7.307 7.380 119,418 +0.06(+0.81%)
Nov 08, 2012 7.316 7.371 7.307 7.320 195,262 -0.05(-0.74%)
Nov 07, 2012 7.307 7.398 7.284 7.375 153,841 +0.07(+0.94%)
Nov 06, 2012 7.284 7.316 7.284 7.307 125,878 +0.05(+0.63%)
Nov 05, 2012 7.320 7.320 7.229 7.261 131,194 -0.08(-1.12%)
Nov 02, 2012 7.257 7.352 7.183 7.343 163,296 +0.11(+1.45%)
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.