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

BlackRock Core Bond Trust (NY: BHK )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 6.912 6.912 6.821 6.821 163,011 -0.08(-1.10%)
Apr 29, 2014 6.841 6.901 6.815 6.896 169,445 +0.05(+0.66%)
Apr 28, 2014 6.836 6.866 6.836 6.851 76,117 -0.01(-0.07%)
Apr 25, 2014 6.800 6.876 6.800 6.856 68,188 +0.03(+0.37%)
Apr 24, 2014 6.841 6.846 6.815 6.831 131,080 +0.01(+0.07%)
Apr 23, 2014 6.795 6.826 6.785 6.826 119,690 +0.03(+0.45%)
Apr 22, 2014 6.765 6.795 6.750 6.795 126,921 +0.02(+0.34%)
Apr 21, 2014 6.755 6.775 6.745 6.772 103,750 +0.03(+0.48%)
Apr 17, 2014 6.760 6.740 6.740 6.740 110,760 -0.04(-0.52%)
Apr 16, 2014 6.745 6.785 6.740 6.775 117,680 +0.03(+0.37%)
Apr 15, 2014 6.745 6.755 6.724 6.750 147,271 +0.01(+0.08%)
Apr 14, 2014 6.714 6.755 6.714 6.745 129,191 +0.03(+0.45%)
Apr 11, 2014 6.689 6.735 6.689 6.714 100,528 +0.03(+0.42%)
Apr 10, 2014 6.686 6.696 6.676 6.686 101,591 +0.01(+0.08%)
Apr 09, 2014 6.726 6.726 6.681 6.681 158,392 -0.04(-0.52%)
Apr 08, 2014 6.711 6.726 6.696 6.716 135,308 -0.02(-0.22%)
Apr 07, 2014 6.742 6.748 6.711 6.732 122,810 -0.03(-0.37%)
Apr 04, 2014 6.767 6.767 6.732 6.757 91,636 +0.01(+0.15%)
Apr 03, 2014 6.747 6.777 6.726 6.747 168,670 -0.02(-0.22%)
Apr 02, 2014 6.767 6.767 6.742 6.762 160,612 -0.01(-0.07%)
Apr 01, 2014 6.747 6.777 6.737 6.767 198,304 +0.01(+0.15%)
Mar 31, 2014 6.716 6.757 6.696 6.757 247,108 +0.03(+0.45%)
Mar 28, 2014 6.686 6.726 6.681 6.726 132,177 +0.04(+0.53%)
Mar 27, 2014 6.666 6.691 6.666 6.691 68,381 +0.03(+0.38%)
Mar 26, 2014 6.661 6.691 6.636 6.666 134,896 +0.02(+0.30%)
Mar 25, 2014 6.661 6.661 6.631 6.646 104,659 -0.04(-0.53%)
Mar 24, 2014 6.626 6.681 6.626 6.681 171,500 +0.04(+0.61%)
Mar 21, 2014 6.571 6.641 6.571 6.641 89,937 +0.07(+0.99%)
Mar 20, 2014 6.571 6.591 6.571 6.576 94,259 -0.01(-0.08%)
Mar 19, 2014 6.641 6.656 6.566 6.581 104,000 -0.07(-1.06%)
Mar 18, 2014 6.631 6.661 6.601 6.651 153,928 +0.03(+0.38%)
Mar 17, 2014 6.626 6.631 6.606 6.626 126,382 -0.01(-0.15%)
Mar 14, 2014 6.631 6.636 6.611 6.636 88,338 +0.02(+0.23%)
Mar 13, 2014 6.601 6.641 6.591 6.621 178,729 +0.01(+0.15%)
Mar 12, 2014 6.556 6.625 6.556 6.611 167,498 +0.05(+0.81%)
Mar 11, 2014 6.548 6.587 6.548 6.558 186,531 +0.00(+0.00%)
Mar 10, 2014 6.543 6.575 6.543 6.558 140,700 +0.00(+0.00%)
Mar 07, 2014 6.623 6.633 6.543 6.558 186,445 -0.06(-0.98%)
Mar 06, 2014 6.638 6.643 6.613 6.623 144,097 +0.00(+0.00%)
Mar 05, 2014 6.658 6.668 6.623 6.623 147,919 -0.05(-0.75%)
Mar 04, 2014 6.703 6.708 6.663 6.673 132,930 -0.02(-0.37%)
Mar 03, 2014 6.708 6.708 6.663 6.698 61,088 +0.01(+0.15%)
Feb 28, 2014 6.708 6.718 6.678 6.688 105,891 -0.00(-0.07%)
Feb 27, 2014 6.613 6.693 6.613 6.693 122,280 +0.06(+0.90%)
Feb 26, 2014 6.573 6.633 6.573 6.633 106,311 +0.03(+0.53%)
Feb 25, 2014 6.553 6.613 6.553 6.598 73,934 +0.02(+0.38%)
Feb 24, 2014 6.558 6.593 6.558 6.573 106,175 -0.01(-0.15%)
Feb 21, 2014 6.573 6.593 6.553 6.583 77,281 +0.02(+0.30%)
Feb 20, 2014 6.528 6.568 6.528 6.563 154,971 +0.02(+0.31%)
Feb 19, 2014 6.583 6.583 6.528 6.543 170,324 +0.03(+0.46%)
Feb 18, 2014 6.513 6.538 6.513 6.513 135,212 -0.01(-0.15%)
Feb 14, 2014 6.518 6.523 6.523 6.523 134,644 -0.00(-0.08%)
Feb 13, 2014 6.543 6.558 6.503 6.528 134,772 -0.01(-0.15%)
Feb 12, 2014 6.548 6.573 6.528 6.538 232,301 -0.02(-0.26%)
Feb 11, 2014 6.565 6.580 6.540 6.555 75,249 -0.02(-0.38%)
Feb 10, 2014 6.535 6.609 6.535 6.580 149,746 +0.02(+0.38%)
Feb 07, 2014 6.495 6.555 6.481 6.555 84,091 +0.08(+1.31%)
Feb 06, 2014 6.510 6.510 6.471 6.471 117,310 -0.04(-0.61%)
Feb 05, 2014 6.505 6.560 6.505 6.510 319,015 -0.01(-0.15%)
Feb 04, 2014 6.495 6.530 6.495 6.520 186,134 +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.