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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2014 7.113 7.139 7.108 7.139 125,103 +0.01(+0.07%)
Jun 27, 2014 7.083 7.139 7.083 7.134 127,746 +0.04(+0.50%)
Jun 26, 2014 7.067 7.108 7.062 7.098 95,585 +0.02(+0.29%)
Jun 25, 2014 7.016 7.083 7.016 7.078 117,066 +0.05(+0.73%)
Jun 24, 2014 6.970 7.027 6.970 7.026 109,737 +0.05(+0.73%)
Jun 23, 2014 6.975 7.006 6.975 6.975 125,717 +0.00(+0.00%)
Jun 20, 2014 6.970 7.001 6.970 6.975 123,548 -0.02(-0.22%)
Jun 19, 2014 7.027 7.042 6.986 6.991 91,608 -0.03(-0.36%)
Jun 18, 2014 7.011 7.037 7.006 7.016 97,032 -0.01(-0.15%)
Jun 17, 2014 7.016 7.035 7.016 7.027 63,921 +0.01(+0.07%)
Jun 16, 2014 7.016 7.037 7.016 7.021 190,625 -0.01(-0.15%)
Jun 13, 2014 7.001 7.044 6.997 7.032 88,849 +0.02(+0.22%)
Jun 12, 2014 6.991 7.032 6.975 7.016 86,229 +0.03(+0.36%)
Jun 11, 2014 6.932 6.993 6.932 6.991 80,537 +0.04(+0.56%)
Jun 10, 2014 6.912 6.952 6.912 6.952 142,660 -0.01(-0.07%)
Jun 06, 2014 6.917 6.973 6.917 6.957 132,715 +0.04(+0.51%)
Jun 05, 2014 6.896 6.937 6.896 6.922 187,748 +0.01(+0.07%)
Jun 04, 2014 6.922 6.947 6.907 6.917 128,178 -0.03(-0.37%)
Jun 03, 2014 6.973 6.973 6.927 6.942 220,063 -0.05(-0.65%)
Jun 02, 2014 7.029 7.034 6.973 6.988 174,796 -0.06(-0.87%)
May 30, 2014 7.024 7.049 7.024 7.049 179,485 +0.02(+0.29%)
May 29, 2014 7.024 7.049 7.013 7.029 164,709 +0.02(+0.22%)
May 28, 2014 6.988 7.024 6.983 7.013 110,315 +0.03(+0.44%)
May 27, 2014 6.978 7.008 6.957 6.983 138,346 +0.00(+0.00%)
May 23, 2014 6.993 6.983 6.983 6.983 68,425 -0.03(-0.36%)
May 22, 2014 7.008 7.018 6.993 7.008 95,238 -0.02(-0.29%)
May 21, 2014 6.993 7.034 6.993 7.029 164,570 +0.04(+0.51%)
May 20, 2014 6.978 7.069 6.968 6.993 234,965 -0.01(-0.08%)
May 19, 2014 6.978 7.008 6.976 6.998 110,840 +0.02(+0.29%)
May 16, 2014 6.973 6.993 6.968 6.978 114,761 +0.01(+0.07%)
May 15, 2014 6.957 6.983 6.947 6.973 145,922 +0.02(+0.22%)
May 14, 2014 6.922 6.978 6.917 6.957 181,587 +0.02(+0.22%)
May 13, 2014 6.907 6.942 6.902 6.942 119,517 +0.05(+0.70%)
May 12, 2014 6.853 6.904 6.853 6.894 153,601 +0.02(+0.22%)
May 09, 2014 6.878 6.904 6.878 6.878 102,335 -0.01(-0.15%)
May 08, 2014 6.878 6.889 6.878 6.889 81,735 +0.03(+0.37%)
May 07, 2014 6.894 6.894 6.858 6.863 130,431 -0.02(-0.22%)
May 06, 2014 6.868 6.889 6.863 6.878 105,057 -0.01(-0.07%)
May 05, 2014 6.843 6.884 6.843 6.884 95,272 +0.06(+0.89%)
May 02, 2014 6.818 6.838 6.814 6.823 159,964 -0.05(-0.66%)
May 01, 2014 6.808 6.878 6.808 6.868 86,818 +0.05(+0.67%)
Apr 30, 2014 6.914 6.914 6.823 6.823 162,956 -0.08(-1.10%)
Apr 29, 2014 6.843 6.904 6.818 6.899 169,387 +0.05(+0.66%)
Apr 28, 2014 6.838 6.868 6.838 6.853 76,092 -0.01(-0.07%)
Apr 25, 2014 6.803 6.878 6.803 6.858 68,165 +0.03(+0.37%)
Apr 24, 2014 6.843 6.848 6.818 6.833 131,036 +0.01(+0.07%)
Apr 23, 2014 6.798 6.828 6.787 6.828 119,649 +0.03(+0.45%)
Apr 22, 2014 6.767 6.798 6.752 6.798 126,878 +0.02(+0.34%)
Apr 21, 2014 6.757 6.777 6.747 6.774 103,715 +0.03(+0.48%)
Apr 17, 2014 6.762 6.742 6.742 6.742 110,722 -0.04(-0.52%)
Apr 16, 2014 6.747 6.787 6.742 6.777 117,640 +0.03(+0.37%)
Apr 15, 2014 6.747 6.757 6.727 6.752 147,221 +0.01(+0.07%)
Apr 14, 2014 6.717 6.757 6.717 6.747 129,148 +0.03(+0.45%)
Apr 11, 2014 6.691 6.737 6.691 6.717 100,494 +0.03(+0.42%)
Apr 10, 2014 6.689 6.699 6.678 6.689 101,557 +0.01(+0.08%)
Apr 09, 2014 6.729 6.729 6.684 6.684 158,338 -0.04(-0.52%)
Apr 08, 2014 6.714 6.729 6.699 6.719 135,262 -0.02(-0.22%)
Apr 07, 2014 6.744 6.750 6.714 6.734 122,768 -0.03(-0.37%)
Apr 04, 2014 6.769 6.769 6.734 6.759 91,605 +0.01(+0.15%)
Apr 03, 2014 6.749 6.779 6.729 6.749 168,612 -0.02(-0.22%)
Apr 02, 2014 6.769 6.769 6.744 6.764 160,557 -0.01(-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.