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 (%)
Jun 28, 2013 6.233 6.286 6.176 6.267 352,758 +0.00(+0.00%)
Jun 27, 2013 6.157 6.267 6.124 6.267 213,438 +0.10(+1.62%)
Jun 26, 2013 6.095 6.176 6.090 6.167 261,207 +0.11(+1.81%)
Jun 25, 2013 6.052 6.133 6.014 6.057 349,372 +0.01(+0.24%)
Jun 24, 2013 6.052 6.071 5.923 6.043 524,575 -0.09(-1.48%)
Jun 21, 2013 6.148 6.229 6.128 6.133 378,346 -0.09(-1.38%)
Jun 20, 2013 6.272 6.310 6.214 6.219 267,514 -0.11(-1.73%)
Jun 19, 2013 6.386 6.415 6.318 6.329 179,258 -0.08(-1.26%)
Jun 18, 2013 6.419 6.424 6.386 6.410 332,843 +0.00(+0.00%)
Jun 17, 2013 6.391 6.424 6.376 6.410 144,592 +0.04(+0.67%)
Jun 14, 2013 6.396 6.457 6.355 6.367 147,554 -0.00(-0.07%)
Jun 13, 2013 6.386 6.438 6.343 6.372 273,162 -0.02(-0.30%)
Jun 12, 2013 6.415 6.443 6.357 6.391 367,979 -0.02(-0.28%)
Jun 11, 2013 6.356 6.418 6.356 6.408 251,844 -0.02(-0.37%)
Jun 10, 2013 6.522 6.532 6.423 6.432 199,028 -0.11(-1.67%)
Jun 07, 2013 6.584 6.598 6.527 6.541 166,107 -0.07(-1.01%)
Jun 06, 2013 6.555 6.612 6.555 6.608 255,110 +0.04(+0.58%)
Jun 05, 2013 6.499 6.589 6.499 6.570 347,113 +0.03(+0.51%)
Jun 04, 2013 6.408 6.536 6.408 6.536 203,828 +0.07(+1.10%)
Jun 03, 2013 6.361 6.517 6.314 6.465 524,552 -0.11(-1.73%)
May 31, 2013 6.650 6.657 6.546 6.579 271,560 -0.10(-1.56%)
May 30, 2013 6.612 6.688 6.574 6.684 210,488 +0.04(+0.57%)
May 29, 2013 6.778 6.831 6.589 6.646 464,722 -0.18(-2.64%)
May 28, 2013 6.906 6.925 6.826 6.826 200,706 -0.09(-1.30%)
May 24, 2013 6.930 6.954 6.902 6.916 141,254 -0.05(-0.68%)
May 23, 2013 6.987 6.987 6.925 6.963 128,794 +0.00(+0.00%)
May 22, 2013 6.978 7.020 6.959 6.963 146,802 -0.04(-0.61%)
May 21, 2013 6.959 7.006 6.949 7.006 212,227 +0.07(+1.03%)
May 20, 2013 6.982 6.982 6.935 6.935 128,151 -0.04(-0.61%)
May 17, 2013 6.978 6.987 6.959 6.978 128,042 +0.00(+0.00%)
May 16, 2013 6.978 6.978 6.940 6.978 144,142 +0.00(+0.07%)
May 15, 2013 6.963 6.978 6.949 6.973 128,817 +0.01(+0.20%)
May 13, 2013 6.982 6.992 6.925 6.959 219,104 +0.00(+0.02%)
May 10, 2013 6.986 7.004 6.957 6.957 119,228 -0.03(-0.47%)
May 09, 2013 7.014 7.035 6.976 6.990 163,061 -0.05(-0.67%)
May 08, 2013 7.037 7.052 7.004 7.037 184,506 +0.00(+0.07%)
May 07, 2013 7.052 7.079 7.033 7.033 121,723 -0.04(-0.60%)
May 06, 2013 7.085 7.094 7.050 7.075 111,524 +0.01(+0.13%)
May 03, 2013 7.080 7.089 7.033 7.066 150,476 -0.02(-0.33%)
May 02, 2013 7.127 7.127 7.083 7.089 112,321 -0.02(-0.27%)
May 01, 2013 7.052 7.108 7.050 7.108 92,240 +0.05(+0.74%)
Apr 30, 2013 7.023 7.078 7.023 7.056 127,031 +0.00(+0.07%)
Apr 29, 2013 7.075 7.086 7.028 7.052 93,263 -0.01(-0.20%)
Apr 26, 2013 7.085 7.085 7.066 7.066 119,507 -0.02(-0.27%)
Apr 25, 2013 7.061 7.108 7.052 7.085 158,739 +0.01(+0.13%)
Apr 24, 2013 7.052 7.080 7.047 7.075 102,893 +0.02(+0.27%)
Apr 23, 2013 7.052 7.056 7.004 7.056 81,003 +0.05(+0.67%)
Apr 22, 2013 6.981 7.014 6.981 7.009 72,022 +0.01(+0.20%)
Apr 19, 2013 6.986 6.995 6.962 6.995 82,123 +0.03(+0.41%)
Apr 18, 2013 6.971 6.971 6.938 6.967 57,964 +0.02(+0.27%)
Apr 17, 2013 6.967 6.976 6.919 6.948 115,647 +0.00(+0.07%)
Apr 16, 2013 6.943 6.962 6.934 6.943 70,136 -0.01(-0.20%)
Apr 15, 2013 6.967 6.967 6.934 6.957 69,441 -0.01(-0.14%)
Apr 12, 2013 6.938 6.971 6.938 6.967 110,520 +0.03(+0.48%)
Apr 11, 2013 6.962 6.962 6.896 6.934 86,022 +0.01(+0.09%)
Apr 10, 2013 6.895 6.942 6.885 6.927 178,940 +0.02(+0.34%)
Apr 09, 2013 6.946 6.946 6.886 6.904 100,321 -0.02(-0.27%)
Apr 08, 2013 6.885 6.923 6.876 6.923 150,011 +0.01(+0.20%)
Apr 05, 2013 6.871 6.913 6.852 6.909 133,648 +0.03(+0.41%)
Apr 04, 2013 6.857 6.880 6.829 6.880 152,862 +0.02(+0.34%)
Apr 03, 2013 6.909 6.909 6.857 6.857 136,213 -0.03(-0.48%)
Apr 02, 2013 6.923 6.923 6.848 6.890 214,095 +0.00(+0.07%)
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.