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 (%)
Jul 31, 2012 6.806 6.819 6.752 6.761 218,360 -0.01(-0.13%)
Jul 30, 2012 6.828 6.838 6.761 6.770 229,520 -0.08(-1.18%)
Jul 27, 2012 6.900 6.900 6.837 6.851 169,232 -0.02(-0.26%)
Jul 26, 2012 6.873 6.907 6.824 6.869 271,427 +0.01(+0.13%)
Jul 25, 2012 6.806 6.860 6.801 6.860 228,435 +0.06(+0.93%)
Jul 24, 2012 6.806 6.828 6.797 6.797 221,046 +0.00(+0.07%)
Jul 23, 2012 6.810 6.810 6.747 6.792 255,631 -0.00(-0.00%)
Jul 20, 2012 6.765 6.810 6.765 6.792 212,759 +0.00(+0.00%)
Jul 19, 2012 6.806 6.810 6.779 6.792 228,113 +0.03(+0.40%)
Jul 18, 2012 6.770 6.779 6.752 6.765 200,731 +0.02(+0.29%)
Jul 17, 2012 6.770 6.770 6.729 6.745 219,406 +0.01(+0.11%)
Jul 16, 2012 6.797 6.797 6.738 6.738 215,467 +0.00(+0.00%)
Jul 13, 2012 6.774 6.846 6.675 6.738 224,136 +0.07(+1.08%)
Jul 12, 2012 6.752 6.752 6.666 6.666 207,907 +0.01(+0.22%)
Jul 11, 2012 6.642 6.665 6.629 6.651 211,964 -0.00(-0.07%)
Jul 10, 2012 6.566 6.674 6.566 6.656 204,625 +0.09(+1.43%)
Jul 09, 2012 6.571 6.584 6.512 6.562 165,632 +0.06(+0.90%)
Jul 06, 2012 6.499 6.512 6.459 6.503 204,670 +0.00(+0.00%)
Jul 05, 2012 6.539 6.589 6.490 6.503 265,351 -0.04(-0.62%)
Jul 03, 2012 6.539 6.575 6.526 6.544 314,436 +0.04(+0.69%)
Jul 02, 2012 6.495 6.525 6.495 6.499 186,639 +0.01(+0.21%)
Jun 29, 2012 6.459 6.503 6.459 6.486 231,794 +0.01(+0.14%)
Jun 28, 2012 6.486 6.530 6.455 6.477 227,963 -0.02(-0.28%)
Jun 27, 2012 6.432 6.495 6.422 6.495 261,578 +0.09(+1.33%)
Jun 26, 2012 6.387 6.427 6.387 6.409 484,533 +0.00(+0.00%)
Jun 25, 2012 6.387 6.427 6.383 6.409 327,115 -0.01(-0.21%)
Jun 22, 2012 6.396 6.423 6.369 6.423 213,308 +0.02(+0.35%)
Jun 21, 2012 6.356 6.400 6.333 6.400 289,350 +0.05(+0.85%)
Jun 20, 2012 6.342 6.347 6.324 6.347 267,577 +0.02(+0.35%)
Jun 19, 2012 6.293 6.324 6.288 6.324 203,375 +0.03(+0.50%)
Jun 18, 2012 6.311 6.320 6.268 6.293 224,692 -0.01(-0.21%)
Jun 15, 2012 6.311 6.338 6.275 6.306 150,086 +0.03(+0.50%)
Jun 14, 2012 6.347 6.347 6.274 6.275 145,462 -0.03(-0.50%)
Jun 13, 2012 6.275 6.320 6.264 6.306 134,828 +0.01(+0.09%)
Jun 12, 2012 6.238 6.305 6.238 6.301 181,799 +0.05(+0.78%)
Jun 11, 2012 6.292 6.301 6.243 6.252 188,489 -0.01(-0.14%)
Jun 08, 2012 6.238 6.274 6.216 6.260 130,826 +0.01(+0.14%)
Jun 07, 2012 6.229 6.260 6.220 6.252 179,254 -0.00(-0.07%)
Jun 06, 2012 6.247 6.260 6.211 6.256 179,609 +0.01(+0.14%)
Jun 05, 2012 6.243 6.269 6.238 6.247 157,750 -0.02(-0.28%)
Jun 04, 2012 6.256 6.292 6.229 6.265 134,116 +0.01(+0.14%)
Jun 01, 2012 6.180 6.269 6.180 6.256 202,556 +0.02(+0.29%)
May 31, 2012 6.203 6.247 6.176 6.238 198,422 +0.04(+0.72%)
May 30, 2012 6.211 6.225 6.171 6.194 131,268 -0.01(-0.14%)
May 29, 2012 6.278 6.278 6.154 6.203 214,835 -0.01(-0.14%)
May 25, 2012 6.207 6.220 6.171 6.211 123,456 +0.00(+0.00%)
May 24, 2012 6.211 6.211 6.162 6.211 146,484 +0.03(+0.43%)
May 23, 2012 6.149 6.198 6.140 6.185 156,556 +0.05(+0.80%)
May 22, 2012 6.104 6.176 6.104 6.136 137,965 +0.00(+0.07%)
May 21, 2012 6.158 6.158 6.082 6.131 114,124 -0.02(-0.29%)
May 18, 2012 6.149 6.180 6.064 6.149 355,544 +0.03(+0.44%)
May 17, 2012 6.220 6.220 6.118 6.122 117,445 -0.08(-1.22%)
May 16, 2012 6.145 6.207 6.145 6.198 102,678 +0.04(+0.58%)
May 15, 2012 6.158 6.180 6.131 6.162 149,724 +0.02(+0.36%)
May 14, 2012 6.158 6.158 6.122 6.140 167,948 -0.05(-0.79%)
May 11, 2012 6.136 6.189 6.131 6.189 119,369 +0.04(+0.70%)
May 10, 2012 6.119 6.159 6.119 6.146 193,004 +0.00(+0.07%)
May 09, 2012 6.155 6.173 6.133 6.141 160,900 -0.02(-0.36%)
May 08, 2012 6.119 6.168 6.119 6.164 113,370 +0.02(+0.29%)
May 07, 2012 6.071 6.164 6.071 6.146 132,379 +0.03(+0.43%)
May 04, 2012 6.195 6.195 6.079 6.119 208,596 -0.08(-1.29%)
May 03, 2012 6.195 6.199 6.150 6.199 130,965 +0.00(+0.07%)
May 02, 2012 6.181 6.217 6.181 6.195 136,283 -0.01(-0.21%)
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.