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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 6.978 7.021 6.944 7.021 177,977 +0.09(+1.24%)
Mar 27, 2013 6.992 6.992 6.906 6.935 159,274 -0.02(-0.27%)
Mar 26, 2013 7.006 7.006 6.944 6.954 183,517 -0.00(-0.07%)
Mar 25, 2013 6.968 7.011 6.944 6.959 180,225 -0.03(-0.41%)
Mar 22, 2013 6.978 6.997 6.959 6.987 192,984 +0.03(+0.48%)
Mar 21, 2013 6.949 6.958 6.930 6.954 158,036 +0.01(+0.21%)
Mar 20, 2013 6.954 6.954 6.906 6.940 165,623 +0.04(+0.55%)
Mar 19, 2013 6.797 6.902 6.797 6.902 189,894 +0.14(+2.04%)
Mar 18, 2013 6.678 6.773 6.678 6.763 251,449 +0.07(+1.00%)
Mar 15, 2013 6.721 6.825 6.683 6.697 333,267 -0.08(-1.13%)
Mar 14, 2013 6.921 6.921 6.725 6.773 673,599 -0.11(-1.59%)
Mar 13, 2013 6.983 6.983 6.873 6.883 267,682 -0.07(-1.01%)
Mar 12, 2013 6.938 6.995 6.900 6.953 212,574 +0.00(+0.07%)
Mar 11, 2013 6.990 6.990 6.948 6.948 116,006 -0.04(-0.61%)
Mar 08, 2013 7.014 7.014 6.962 6.990 119,232 -0.03(-0.47%)
Mar 07, 2013 7.014 7.024 6.958 7.024 172,294 +0.02(+0.27%)
Mar 06, 2013 7.038 7.081 6.929 7.005 632,190 -0.06(-0.87%)
Mar 05, 2013 7.019 7.066 7.014 7.066 134,956 +0.02(+0.34%)
Mar 04, 2013 7.090 7.109 7.024 7.043 188,444 -0.09(-1.20%)
Mar 01, 2013 7.062 7.128 7.062 7.128 164,958 +0.02(+0.33%)
Feb 28, 2013 7.099 7.175 7.066 7.104 238,523 +0.02(+0.33%)
Feb 27, 2013 7.033 7.081 7.019 7.081 121,224 +0.03(+0.40%)
Feb 26, 2013 7.038 7.057 7.005 7.052 133,936 +0.04(+0.61%)
Feb 25, 2013 6.976 7.019 6.976 7.009 214,849 +0.02(+0.27%)
Feb 22, 2013 6.967 7.014 6.962 6.990 187,571 +0.00(+0.00%)
Feb 21, 2013 6.962 7.062 6.962 6.990 185,746 +0.03(+0.41%)
Feb 20, 2013 6.990 7.081 6.957 6.962 260,493 -0.03(-0.41%)
Feb 19, 2013 7.038 7.066 6.986 6.990 252,485 -0.03(-0.47%)
Feb 15, 2013 7.095 7.099 6.990 7.024 307,550 -0.09(-1.20%)
Feb 14, 2013 7.237 7.237 7.095 7.109 221,930 -0.08(-1.06%)
Feb 13, 2013 7.284 7.284 7.156 7.185 170,218 -0.03(-0.37%)
Feb 12, 2013 7.344 7.344 7.193 7.212 169,027 -0.05(-0.65%)
Feb 11, 2013 7.240 7.277 7.235 7.259 85,500 +0.03(+0.39%)
Feb 08, 2013 7.254 7.264 7.221 7.231 102,968 +0.00(+0.00%)
Feb 07, 2013 7.301 7.339 7.202 7.231 200,432 -0.03(-0.45%)
Feb 06, 2013 7.264 7.301 7.245 7.264 103,947 +0.02(+0.26%)
Feb 04, 2013 7.349 7.349 7.217 7.245 124,714 -0.05(-0.71%)
Feb 01, 2013 7.349 7.363 7.231 7.297 216,598 +0.05(+0.72%)
Jan 31, 2013 7.471 7.472 7.212 7.245 206,453 -0.21(-2.78%)
Jan 30, 2013 7.391 7.452 7.334 7.452 189,181 +0.09(+1.28%)
Jan 29, 2013 7.457 7.457 7.316 7.358 141,677 +0.00(+0.06%)
Jan 28, 2013 7.471 7.471 7.302 7.353 157,531 -0.11(-1.52%)
Jan 25, 2013 7.495 7.500 7.415 7.467 264,702 +0.00(+0.06%)
Jan 24, 2013 7.476 7.490 7.447 7.462 100,504 +0.05(+0.64%)
Jan 23, 2013 7.415 7.429 7.396 7.415 186,484 +0.02(+0.26%)
Jan 22, 2013 7.429 7.429 7.367 7.396 159,327 +0.02(+0.26%)
Jan 18, 2013 7.424 7.424 7.349 7.377 189,346 +0.00(+0.06%)
Jan 17, 2013 7.334 7.405 7.267 7.372 179,846 +0.08(+1.17%)
Jan 16, 2013 7.287 7.287 7.229 7.287 173,403 +0.07(+0.98%)
Jan 15, 2013 7.287 7.287 7.188 7.217 235,185 +0.03(+0.39%)
Jan 14, 2013 7.212 7.212 7.141 7.188 134,611 +0.00(+0.07%)
Jan 11, 2013 7.108 7.185 7.108 7.184 177,692 +0.05(+0.73%)
Jan 10, 2013 7.169 7.198 7.090 7.132 215,615 -0.01(-0.20%)
Jan 09, 2013 7.287 7.287 7.084 7.146 354,496 -0.13(-1.75%)
Jan 08, 2013 7.363 7.363 7.237 7.273 131,172 -0.06(-0.84%)
Jan 07, 2013 7.273 7.343 7.226 7.334 124,769 +0.08(+1.11%)
Jan 04, 2013 7.301 7.301 7.221 7.254 114,590 -0.01(-0.13%)
Jan 03, 2013 7.193 7.268 7.188 7.264 155,059 +0.05(+0.72%)
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.