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 (%)
Dec 31, 2013 6.461 6.401 6.401 6.401 229,791 -0.08(-1.30%)
Dec 30, 2013 6.486 6.495 6.461 6.486 119,406 +0.00(+0.08%)
Dec 27, 2013 6.446 6.500 6.366 6.481 143,806 +0.01(+0.20%)
Dec 26, 2013 6.448 6.512 6.433 6.468 351,782 +0.03(+0.54%)
Dec 24, 2013 6.423 6.497 6.423 6.433 109,599 -0.01(-0.23%)
Dec 23, 2013 6.305 6.468 6.305 6.448 230,468 +0.14(+2.19%)
Dec 20, 2013 6.290 6.310 6.275 6.310 184,282 +0.04(+0.63%)
Dec 19, 2013 6.245 6.275 6.241 6.270 236,940 +0.00(+0.00%)
Dec 18, 2013 6.250 6.270 6.241 6.270 246,410 +0.01(+0.16%)
Dec 17, 2013 6.245 6.280 6.236 6.260 224,378 +0.00(+0.08%)
Dec 16, 2013 6.255 6.270 6.246 6.255 176,421 +0.00(+0.00%)
Dec 13, 2013 6.226 6.255 6.226 6.255 276,966 +0.00(+0.08%)
Dec 12, 2013 6.231 6.255 6.231 6.250 172,385 +0.01(+0.16%)
Dec 11, 2013 6.270 6.270 6.236 6.241 246,420 -0.00(-0.04%)
Dec 10, 2013 6.228 6.243 6.216 6.243 117,364 +0.02(+0.39%)
Dec 09, 2013 6.233 6.253 6.208 6.218 289,748 -0.01(-0.24%)
Dec 06, 2013 6.189 6.233 6.179 6.233 193,789 +0.04(+0.71%)
Dec 05, 2013 6.179 6.189 6.174 6.189 180,030 +0.00(+0.00%)
Dec 04, 2013 6.184 6.213 6.184 6.189 156,307 -0.02(-0.40%)
Dec 03, 2013 6.213 6.282 6.199 6.213 279,246 -0.02(-0.39%)
Dec 02, 2013 6.233 6.253 6.233 6.238 191,328 -0.00(-0.08%)
Nov 29, 2013 6.213 6.262 6.213 6.243 59,211 +0.01(+0.16%)
Nov 27, 2013 6.179 6.238 6.179 6.233 171,742 +0.04(+0.63%)
Nov 26, 2013 6.179 6.228 6.159 6.194 180,012 +0.00(+0.08%)
Nov 25, 2013 6.208 6.233 6.189 6.189 151,535 -0.01(-0.24%)
Nov 22, 2013 6.228 6.248 6.194 6.203 175,226 -0.01(-0.16%)
Nov 21, 2013 6.233 6.233 6.199 6.213 133,173 -0.02(-0.32%)
Nov 20, 2013 6.287 6.287 6.223 6.233 229,038 -0.04(-0.67%)
Nov 19, 2013 6.253 6.282 6.243 6.275 129,417 +0.02(+0.36%)
Nov 18, 2013 6.272 6.277 6.253 6.253 117,783 -0.02(-0.31%)
Nov 15, 2013 6.262 6.282 6.233 6.272 152,462 +0.01(+0.24%)
Nov 14, 2013 6.272 6.292 6.253 6.258 151,256 -0.04(-0.58%)
Nov 12, 2013 6.265 6.294 6.262 6.294 116,636 +0.02(+0.31%)
Nov 11, 2013 6.260 6.294 6.260 6.275 105,762 -0.00(-0.08%)
Nov 08, 2013 6.270 6.284 6.236 6.279 215,370 -0.01(-0.23%)
Nov 07, 2013 6.304 6.323 6.289 6.294 126,333 -0.03(-0.54%)
Nov 06, 2013 6.402 6.402 6.328 6.328 188,883 -0.07(-1.03%)
Nov 05, 2013 6.392 6.402 6.353 6.394 154,675 -0.01(-0.19%)
Nov 04, 2013 6.397 6.450 6.392 6.406 181,468 +0.00(+0.08%)
Nov 01, 2013 6.402 6.416 6.378 6.402 216,099 -0.00(-0.08%)
Oct 31, 2013 6.372 6.416 6.358 6.406 185,312 +0.06(+0.92%)
Oct 30, 2013 6.338 6.362 6.338 6.348 126,266 -0.00(-0.04%)
Oct 29, 2013 6.309 6.358 6.309 6.351 161,949 +0.04(+0.66%)
Oct 28, 2013 6.314 6.333 6.309 6.309 181,273 +0.00(+0.00%)
Oct 25, 2013 6.309 6.333 6.304 6.309 142,967 +0.01(+0.15%)
Oct 24, 2013 6.309 6.328 6.299 6.299 120,648 -0.01(-0.15%)
Oct 23, 2013 6.353 6.362 6.309 6.309 210,551 -0.06(-0.92%)
Oct 22, 2013 6.372 6.372 6.343 6.367 199,469 +0.02(+0.38%)
Oct 21, 2013 6.328 6.353 6.279 6.343 301,215 +0.02(+0.31%)
Oct 18, 2013 6.304 6.333 6.265 6.323 200,516 +0.02(+0.39%)
Oct 17, 2013 6.206 6.309 6.206 6.299 233,809 +0.10(+1.57%)
Oct 16, 2013 6.196 6.221 6.177 6.201 124,285 +0.00(+0.08%)
Oct 15, 2013 6.196 6.201 6.167 6.196 180,444 -0.00(-0.08%)
Oct 14, 2013 6.182 6.216 6.182 6.201 158,580 +0.00(+0.08%)
Oct 11, 2013 6.201 6.211 6.196 6.196 103,279 -0.00(-0.04%)
Oct 10, 2013 6.179 6.204 6.174 6.199 109,017 +0.02(+0.39%)
Oct 09, 2013 6.194 6.199 6.174 6.174 196,282 -0.02(-0.39%)
Oct 08, 2013 6.194 6.204 6.184 6.199 166,408 +0.00(+0.00%)
Oct 07, 2013 6.233 6.261 6.179 6.199 175,617 -0.07(-1.16%)
Oct 04, 2013 6.252 6.276 6.246 6.271 120,535 -0.01(-0.09%)
Oct 03, 2013 6.305 6.305 6.267 6.277 101,082 -0.04(-0.68%)
Oct 02, 2013 6.291 6.330 6.281 6.320 162,805 +0.01(+0.15%)
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.