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

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.00 (-0.04%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 24, 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 (%)
Apr 30, 2014 6.962 6.962 6.870 6.870 161,836 -0.08(-1.10%)
Apr 29, 2014 6.890 6.952 6.865 6.946 168,223 +0.05(+0.66%)
Apr 28, 2014 6.885 6.916 6.885 6.901 75,569 -0.01(-0.07%)
Apr 25, 2014 6.850 6.926 6.850 6.906 67,697 +0.03(+0.37%)
Apr 24, 2014 6.890 6.895 6.865 6.880 130,135 +0.01(+0.07%)
Apr 23, 2014 6.845 6.875 6.834 6.875 118,827 +0.03(+0.45%)
Apr 22, 2014 6.814 6.845 6.799 6.845 126,006 +0.02(+0.34%)
Apr 21, 2014 6.804 6.824 6.794 6.821 103,002 +0.03(+0.48%)
Apr 17, 2014 6.809 6.789 6.789 6.789 109,961 -0.04(-0.52%)
Apr 16, 2014 6.794 6.834 6.789 6.824 116,832 +0.03(+0.37%)
Apr 15, 2014 6.794 6.804 6.773 6.799 146,209 +0.01(+0.07%)
Apr 14, 2014 6.763 6.804 6.763 6.794 128,260 +0.03(+0.45%)
Apr 11, 2014 6.738 6.783 6.738 6.763 99,803 +0.03(+0.42%)
Apr 10, 2014 6.735 6.745 6.725 6.735 100,859 +0.01(+0.08%)
Apr 09, 2014 6.775 6.775 6.730 6.730 157,250 -0.04(-0.52%)
Apr 08, 2014 6.760 6.775 6.745 6.765 134,332 -0.02(-0.22%)
Apr 07, 2014 6.791 6.797 6.760 6.780 121,924 -0.03(-0.37%)
Apr 04, 2014 6.816 6.816 6.780 6.806 90,975 +0.01(+0.15%)
Apr 03, 2014 6.796 6.826 6.775 6.796 167,454 -0.02(-0.22%)
Apr 02, 2014 6.816 6.816 6.791 6.811 159,454 -0.01(-0.07%)
Apr 01, 2014 6.796 6.826 6.785 6.816 196,874 +0.01(+0.15%)
Mar 31, 2014 6.765 6.806 6.745 6.806 245,326 +0.03(+0.45%)
Mar 28, 2014 6.735 6.775 6.730 6.775 131,224 +0.04(+0.53%)
Mar 27, 2014 6.715 6.740 6.715 6.740 67,888 +0.03(+0.38%)
Mar 26, 2014 6.710 6.740 6.684 6.715 133,923 +0.02(+0.30%)
Mar 25, 2014 6.710 6.710 6.679 6.694 103,904 -0.04(-0.53%)
Mar 24, 2014 6.674 6.730 6.674 6.730 170,264 +0.04(+0.61%)
Mar 21, 2014 6.618 6.689 6.618 6.689 89,289 +0.07(+0.99%)
Mar 20, 2014 6.618 6.639 6.618 6.623 93,580 -0.01(-0.08%)
Mar 19, 2014 6.689 6.704 6.613 6.628 103,251 -0.07(-1.06%)
Mar 18, 2014 6.679 6.710 6.649 6.699 152,818 +0.03(+0.38%)
Mar 17, 2014 6.674 6.679 6.654 6.674 125,471 -0.01(-0.15%)
Mar 14, 2014 6.679 6.684 6.659 6.684 87,701 +0.02(+0.23%)
Mar 13, 2014 6.649 6.689 6.639 6.669 177,440 +0.01(+0.15%)
Mar 12, 2014 6.603 6.674 6.603 6.659 166,291 +0.05(+0.81%)
Mar 11, 2014 6.595 6.635 6.595 6.605 185,187 +0.00(+0.00%)
Mar 10, 2014 6.590 6.623 6.590 6.605 139,686 +0.00(+0.00%)
Mar 07, 2014 6.671 6.681 6.590 6.605 185,101 -0.07(-0.98%)
Mar 06, 2014 6.686 6.691 6.661 6.671 143,059 +0.00(+0.00%)
Mar 05, 2014 6.706 6.716 6.671 6.671 146,852 -0.05(-0.75%)
Mar 04, 2014 6.751 6.756 6.711 6.721 131,971 -0.03(-0.37%)
Mar 03, 2014 6.756 6.756 6.711 6.746 60,647 +0.01(+0.15%)
Feb 28, 2014 6.756 6.767 6.726 6.736 105,127 -0.01(-0.07%)
Feb 27, 2014 6.661 6.741 6.661 6.741 121,399 +0.06(+0.90%)
Feb 26, 2014 6.621 6.681 6.621 6.681 105,544 +0.04(+0.53%)
Feb 25, 2014 6.600 6.661 6.600 6.646 73,401 +0.03(+0.38%)
Feb 24, 2014 6.605 6.641 6.605 6.621 105,409 -0.01(-0.15%)
Feb 21, 2014 6.621 6.641 6.600 6.631 76,724 +0.02(+0.30%)
Feb 20, 2014 6.575 6.616 6.575 6.610 153,854 +0.02(+0.31%)
Feb 19, 2014 6.631 6.631 6.575 6.590 169,096 +0.03(+0.46%)
Feb 18, 2014 6.560 6.585 6.560 6.560 134,238 -0.01(-0.15%)
Feb 14, 2014 6.565 6.570 6.570 6.570 133,674 -0.01(-0.08%)
Feb 13, 2014 6.590 6.605 6.550 6.575 133,801 -0.01(-0.15%)
Feb 12, 2014 6.595 6.621 6.575 6.585 230,626 -0.02(-0.26%)
Feb 11, 2014 6.613 6.628 6.588 6.603 74,707 -0.03(-0.38%)
Feb 10, 2014 6.583 6.657 6.583 6.628 148,667 +0.03(+0.38%)
Feb 07, 2014 6.543 6.603 6.528 6.603 83,484 +0.09(+1.31%)
Feb 06, 2014 6.558 6.558 6.518 6.518 116,464 -0.04(-0.61%)
Feb 05, 2014 6.553 6.608 6.553 6.558 316,715 -0.01(-0.15%)
Feb 04, 2014 6.543 6.578 6.543 6.568 184,793 +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.