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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.30%)
Streaming Delayed Price Updated: 12:55 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 (%)
Oct 31, 2014 7.081 7.103 7.044 7.087 125,411 +0.05(+0.68%)
Oct 30, 2014 7.034 7.060 7.018 7.039 120,969 +0.04(+0.53%)
Oct 29, 2014 7.066 7.066 7.002 7.002 89,268 -0.04(-0.60%)
Oct 28, 2014 7.071 7.087 7.034 7.044 148,381 +0.00(+0.00%)
Oct 27, 2014 7.071 7.081 7.039 7.044 78,214 +0.01(+0.08%)
Oct 24, 2014 7.060 7.097 7.028 7.039 107,805 -0.04(-0.52%)
Oct 23, 2014 7.034 7.092 7.034 7.076 163,146 +0.04(+0.60%)
Oct 22, 2014 7.023 7.065 7.023 7.034 108,210 +0.01(+0.15%)
Oct 21, 2014 7.002 7.023 6.997 7.023 138,652 +0.03(+0.37%)
Oct 20, 2014 6.997 6.997 6.971 6.997 154,505 +0.03(+0.45%)
Oct 17, 2014 7.013 7.017 6.950 6.966 183,939 -0.05(-0.67%)
Oct 16, 2014 6.987 7.013 6.985 7.013 152,998 +0.03(+0.37%)
Oct 15, 2014 6.929 7.023 6.929 6.987 217,344 +0.06(+0.83%)
Oct 14, 2014 6.966 6.997 6.924 6.929 93,056 -0.04(-0.53%)
Oct 13, 2014 6.955 6.976 6.955 6.966 127,248 +0.00(+0.00%)
Oct 10, 2014 7.034 7.034 6.966 6.966 119,909 -0.05(-0.70%)
Oct 09, 2014 7.036 7.046 6.994 7.015 110,057 -0.02(-0.23%)
Oct 08, 2014 7.020 7.041 7.000 7.031 128,966 +0.01(+0.15%)
Oct 07, 2014 7.015 7.036 7.005 7.020 108,973 +0.02(+0.22%)
Oct 06, 2014 6.979 7.031 6.954 7.005 356,756 +0.05(+0.75%)
Oct 03, 2014 6.953 6.963 6.942 6.953 122,228 -0.02(-0.27%)
Oct 02, 2014 6.942 6.979 6.942 6.972 116,153 +0.00(+0.05%)
Oct 01, 2014 6.953 6.994 6.953 6.968 102,479 +0.02(+0.22%)
Sep 30, 2014 6.911 6.953 6.906 6.953 111,242 +0.05(+0.75%)
Sep 29, 2014 6.890 6.916 6.890 6.901 83,626 +0.02(+0.23%)
Sep 26, 2014 6.916 6.932 6.885 6.885 130,901 -0.06(-0.79%)
Sep 25, 2014 6.922 6.948 6.913 6.940 60,733 -0.00(-0.03%)
Sep 24, 2014 6.937 6.948 6.932 6.942 82,340 +0.01(+0.07%)
Sep 23, 2014 6.911 6.937 6.901 6.937 112,898 +0.04(+0.53%)
Sep 22, 2014 6.906 6.916 6.901 6.901 100,316 -0.02(-0.30%)
Sep 19, 2014 6.880 6.927 6.864 6.922 122,434 +0.03(+0.45%)
Sep 18, 2014 6.916 6.916 6.864 6.890 108,677 -0.01(-0.15%)
Sep 17, 2014 6.906 6.922 6.890 6.901 168,174 +0.00(+0.00%)
Sep 16, 2014 6.911 6.914 6.890 6.901 124,505 -0.03(-0.38%)
Sep 15, 2014 6.922 6.942 6.922 6.927 93,927 +0.01(+0.09%)
Sep 12, 2014 6.948 6.958 6.896 6.921 122,149 -0.04(-0.54%)
Sep 11, 2014 6.994 6.994 6.948 6.958 130,574 -0.02(-0.26%)
Sep 10, 2014 6.971 6.981 6.955 6.976 139,800 +0.00(+0.00%)
Sep 09, 2014 6.955 6.976 6.951 6.976 136,197 +0.01(+0.15%)
Sep 08, 2014 7.002 7.017 6.960 6.966 116,544 -0.05(-0.66%)
Sep 05, 2014 7.028 7.048 6.997 7.012 134,907 -0.02(-0.29%)
Sep 04, 2014 7.022 7.053 7.022 7.033 142,107 +0.01(+0.07%)
Sep 03, 2014 7.022 7.048 7.014 7.028 157,711 +0.01(+0.07%)
Sep 02, 2014 7.022 7.053 7.017 7.022 213,306 -0.03(-0.44%)
Aug 29, 2014 7.059 7.053 7.053 7.053 108,679 +0.00(+0.00%)
Aug 28, 2014 7.053 7.084 7.022 7.053 165,997 -0.01(-0.15%)
Aug 27, 2014 7.095 7.100 7.064 7.064 126,182 -0.02(-0.29%)
Aug 26, 2014 7.100 7.110 7.064 7.084 104,405 +0.01(+0.15%)
Aug 25, 2014 7.079 7.152 7.059 7.074 156,289 -0.01(-0.07%)
Aug 22, 2014 7.084 7.090 7.059 7.079 166,353 +0.01(+0.07%)
Aug 21, 2014 7.053 7.079 7.047 7.074 148,548 +0.02(+0.29%)
Aug 20, 2014 7.043 7.059 7.007 7.053 81,797 +0.02(+0.29%)
Aug 19, 2014 7.017 7.033 6.997 7.033 88,792 +0.03(+0.37%)
Aug 18, 2014 6.991 7.007 6.981 7.007 145,174 +0.02(+0.22%)
Aug 15, 2014 6.997 7.012 6.966 6.991 137,025 +0.02(+0.22%)
Aug 14, 2014 6.971 6.986 6.966 6.976 52,307 +0.01(+0.15%)
Aug 13, 2014 6.981 6.991 6.966 6.966 101,926 +0.01(+0.12%)
Aug 12, 2014 6.994 6.999 6.952 6.958 105,168 -0.04(-0.59%)
Aug 11, 2014 6.973 6.999 6.947 6.999 98,154 +0.05(+0.67%)
Aug 08, 2014 6.911 6.958 6.911 6.952 57,526 +0.06(+0.90%)
Aug 07, 2014 6.937 6.947 6.891 6.891 128,284 -0.07(-0.96%)
Aug 06, 2014 6.911 6.958 6.896 6.958 125,157 +0.08(+1.12%)
Aug 05, 2014 6.906 6.911 6.860 6.880 106,312 -0.01(-0.15%)
Aug 04, 2014 6.916 6.932 6.891 6.891 162,390 -0.03(-0.45%)
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.