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, 2014 7.177 7.113 7.113 7.113 721,745 -0.09(-1.20%)
Dec 30, 2014 7.172 7.199 7.156 7.199 207,105 +0.02(+0.30%)
Dec 29, 2014 7.166 7.178 7.150 7.177 234,219 +0.03(+0.43%)
Dec 26, 2014 7.115 7.147 7.110 7.147 70,416 +0.02(+0.29%)
Dec 24, 2014 7.126 7.126 7.126 7.126 176,937 -0.03(-0.45%)
Dec 23, 2014 7.104 7.158 7.094 7.158 260,478 +0.06(+0.83%)
Dec 22, 2014 7.072 7.099 7.072 7.099 213,035 +0.03(+0.38%)
Dec 19, 2014 7.035 7.094 7.013 7.072 224,818 +0.05(+0.69%)
Dec 18, 2014 7.056 7.056 6.997 7.024 283,558 -0.05(-0.68%)
Dec 17, 2014 7.029 7.072 7.029 7.072 257,729 +0.04(+0.61%)
Dec 16, 2014 7.013 7.062 6.997 7.029 458,993 +0.02(+0.31%)
Dec 15, 2014 7.029 7.037 6.992 7.008 292,758 -0.01(-0.08%)
Dec 12, 2014 6.954 7.040 6.954 7.013 589,608 +0.01(+0.08%)
Dec 11, 2014 6.997 7.013 6.992 7.008 315,848 +0.01(+0.15%)
Dec 10, 2014 6.965 7.024 6.965 6.997 367,079 +0.03(+0.43%)
Dec 09, 2014 6.978 6.989 6.968 6.968 341,421 -0.02(-0.23%)
Dec 08, 2014 7.037 7.042 6.973 6.984 281,811 -0.07(-1.06%)
Dec 05, 2014 7.047 7.058 7.037 7.058 431,027 -0.01(-0.15%)
Dec 04, 2014 7.095 7.106 7.053 7.069 849,850 -0.01(-0.08%)
Dec 03, 2014 7.074 7.101 7.059 7.074 299,930 -0.02(-0.30%)
Dec 02, 2014 7.095 7.106 7.074 7.095 201,837 -0.03(-0.37%)
Dec 01, 2014 7.063 7.127 7.063 7.122 230,526 +0.02(+0.30%)
Nov 28, 2014 7.111 7.117 7.079 7.101 188,049 -0.01(-0.08%)
Nov 26, 2014 7.074 7.106 7.106 7.106 202,556 +0.05(+0.68%)
Nov 25, 2014 7.085 7.106 7.042 7.058 239,131 -0.03(-0.38%)
Nov 24, 2014 7.042 7.111 7.042 7.085 276,284 +0.05(+0.68%)
Nov 21, 2014 7.069 7.079 7.032 7.037 224,346 -0.03(-0.45%)
Nov 20, 2014 6.994 7.069 6.992 7.069 288,839 +0.08(+1.14%)
Nov 19, 2014 6.968 6.994 6.962 6.989 201,578 +0.01(+0.15%)
Nov 18, 2014 6.994 6.994 6.941 6.978 330,882 +0.01(+0.15%)
Nov 17, 2014 6.962 6.978 6.941 6.968 378,756 +0.01(+0.08%)
Nov 14, 2014 7.000 7.042 6.941 6.962 369,280 -0.04(-0.53%)
Nov 13, 2014 7.005 7.047 6.989 7.000 291,343 -0.01(-0.15%)
Nov 12, 2014 6.989 7.032 6.989 7.010 136,980 +0.01(+0.12%)
Nov 11, 2014 7.028 7.050 6.986 7.002 206,146 -0.03(-0.38%)
Nov 10, 2014 7.055 7.064 7.028 7.028 81,599 -0.05(-0.67%)
Nov 07, 2014 7.092 7.097 7.044 7.076 150,303 -0.01(-0.15%)
Nov 06, 2014 7.103 7.108 7.071 7.087 141,539 -0.01(-0.15%)
Nov 05, 2014 7.097 7.108 7.076 7.097 77,504 +0.00(+0.00%)
Nov 04, 2014 7.118 7.140 7.081 7.097 110,722 -0.01(-0.08%)
Nov 03, 2014 7.108 7.118 7.087 7.103 188,083 +0.02(+0.23%)
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%)
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.