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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2012 7.200 7.227 7.113 7.113 215,155 -0.12(-1.65%)
Nov 29, 2012 7.186 7.237 7.168 7.232 182,187 +0.01(+0.13%)
Nov 28, 2012 7.232 7.319 7.186 7.223 238,960 -0.05(-0.63%)
Nov 27, 2012 7.278 7.278 7.195 7.269 239,250 +0.01(+0.13%)
Nov 26, 2012 7.283 7.306 7.237 7.260 279,024 +0.00(+0.06%)
Nov 23, 2012 7.177 7.255 7.177 7.255 54,674 +0.08(+1.09%)
Nov 21, 2012 7.127 7.182 7.117 7.177 115,795 +0.06(+0.90%)
Nov 20, 2012 7.076 7.117 6.994 7.113 159,687 +0.05(+0.71%)
Nov 19, 2012 6.943 7.062 6.939 7.062 267,479 +0.19(+2.74%)
Nov 16, 2012 6.704 6.874 6.704 6.874 306,847 +0.21(+3.17%)
Nov 15, 2012 6.980 6.980 6.470 6.663 784,816 -0.34(-4.85%)
Nov 14, 2012 7.182 7.223 7.003 7.003 350,142 -0.25(-3.48%)
Nov 13, 2012 7.333 7.388 7.241 7.255 287,178 -0.14(-1.90%)
Nov 12, 2012 7.401 7.423 7.350 7.396 140,922 +0.01(+0.19%)
Nov 09, 2012 7.309 7.382 7.309 7.382 119,377 +0.06(+0.81%)
Nov 08, 2012 7.318 7.373 7.309 7.323 195,196 -0.05(-0.74%)
Nov 07, 2012 7.309 7.401 7.286 7.378 153,789 +0.07(+0.94%)
Nov 06, 2012 7.286 7.318 7.286 7.309 125,835 +0.05(+0.63%)
Nov 05, 2012 7.323 7.323 7.232 7.264 131,150 -0.08(-1.12%)
Nov 02, 2012 7.259 7.355 7.186 7.346 163,241 +0.11(+1.45%)
Nov 01, 2012 7.227 7.273 7.012 7.241 203,731 +0.04(+0.51%)
Oct 31, 2012 7.236 7.236 7.081 7.204 461,527 -0.01(-0.13%)
Oct 26, 2012 7.186 7.213 7.213 7.213 269,905 +0.06(+0.83%)
Oct 25, 2012 7.204 7.222 7.136 7.154 177,299 -0.09(-1.20%)
Oct 24, 2012 7.209 7.241 7.126 7.241 240,281 +0.04(+0.57%)
Oct 23, 2012 7.145 7.200 7.108 7.200 143,424 +0.13(+1.81%)
Oct 19, 2012 6.962 7.095 6.962 7.072 148,086 +0.12(+1.78%)
Oct 18, 2012 7.053 7.076 6.939 6.948 148,189 -0.14(-2.00%)
Oct 17, 2012 7.085 7.090 7.012 7.090 129,241 +0.05(+0.71%)
Oct 16, 2012 7.172 7.172 7.008 7.040 235,807 -0.13(-1.78%)
Oct 15, 2012 7.172 7.177 7.133 7.168 104,308 +0.03(+0.38%)
Oct 12, 2012 7.241 7.241 7.104 7.140 191,361 +0.03(+0.45%)
Oct 11, 2012 7.209 7.209 7.063 7.108 206,093 +0.07(+0.93%)
Oct 10, 2012 7.161 7.202 7.034 7.043 171,373 -0.10(-1.34%)
Oct 09, 2012 7.220 7.252 7.102 7.138 138,015 -0.07(-0.95%)
Oct 08, 2012 7.225 7.270 7.143 7.207 148,493 -0.00(-0.06%)
Oct 05, 2012 7.234 7.266 7.170 7.211 107,356 +0.00(+0.06%)
Oct 04, 2012 7.234 7.234 7.170 7.207 173,190 -0.03(-0.44%)
Oct 03, 2012 7.225 7.238 7.188 7.238 167,141 +0.01(+0.19%)
Oct 02, 2012 7.179 7.225 7.152 7.225 178,233 +0.08(+1.15%)
Oct 01, 2012 7.093 7.157 7.047 7.143 196,560 +0.09(+1.22%)
Sep 28, 2012 7.170 7.184 7.002 7.057 407,564 -0.07(-0.96%)
Sep 27, 2012 7.270 7.293 7.120 7.125 292,125 -0.15(-2.00%)
Sep 26, 2012 7.261 7.270 7.197 7.270 323,803 +0.06(+0.82%)
Sep 25, 2012 7.157 7.238 7.111 7.211 306,188 +0.05(+0.70%)
Sep 24, 2012 7.161 7.184 7.020 7.161 225,649 -0.04(-0.57%)
Sep 21, 2012 7.034 7.216 7.002 7.202 338,376 +0.20(+2.86%)
Sep 20, 2012 7.016 7.047 6.947 7.002 170,878 +0.01(+0.20%)
Sep 19, 2012 6.961 7.047 6.943 6.988 244,975 +0.06(+0.85%)
Sep 18, 2012 6.925 6.961 6.893 6.929 166,072 +0.02(+0.26%)
Sep 17, 2012 7.020 7.025 6.893 6.911 182,174 -0.14(-2.00%)
Sep 14, 2012 7.161 7.161 7.037 7.052 241,392 -0.04(-0.58%)
Sep 13, 2012 6.979 7.157 6.957 7.093 392,314 +0.14(+1.96%)
Sep 12, 2012 6.952 7.020 6.893 6.957 241,806 +0.09(+1.28%)
Sep 11, 2012 6.860 6.919 6.855 6.869 175,744 -0.03(-0.46%)
Sep 10, 2012 6.900 7.054 6.887 6.900 247,708 -0.03(-0.46%)
Sep 07, 2012 6.905 7.005 6.882 6.932 179,507 -0.01(-0.20%)
Sep 06, 2012 6.855 6.946 6.855 6.946 176,066 +0.02(+0.33%)
Sep 05, 2012 6.937 7.045 6.864 6.923 292,991 -0.06(-0.91%)
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.