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 (%)
Jul 31, 2014 7.040 7.040 6.927 6.932 206,465 -0.10(-1.39%)
Jul 30, 2014 7.086 7.091 7.030 7.030 159,477 -0.06(-0.87%)
Jul 29, 2014 7.112 7.128 7.091 7.091 108,992 -0.02(-0.29%)
Jul 28, 2014 7.148 7.189 7.112 7.112 118,791 -0.04(-0.50%)
Jul 25, 2014 7.122 7.199 7.122 7.148 152,647 +0.02(+0.22%)
Jul 24, 2014 7.132 7.148 7.107 7.132 110,596 +0.00(+0.00%)
Jul 23, 2014 7.081 7.138 7.074 7.132 135,921 +0.06(+0.87%)
Jul 22, 2014 7.004 7.076 7.004 7.071 123,944 +0.06(+0.88%)
Jul 21, 2014 6.999 7.024 6.999 7.009 92,616 +0.01(+0.07%)
Jul 18, 2014 7.004 7.035 6.999 7.004 87,565 -0.01(-0.07%)
Jul 17, 2014 6.994 7.030 6.994 7.009 92,736 +0.03(+0.37%)
Jul 16, 2014 7.004 7.019 6.983 6.983 105,151 -0.02(-0.22%)
Jul 15, 2014 7.050 7.050 6.994 6.999 176,599 -0.04(-0.51%)
Jul 14, 2014 7.050 7.066 7.035 7.035 55,477 -0.01(-0.15%)
Jul 11, 2014 7.019 7.060 7.019 7.045 168,169 +0.04(+0.63%)
Jul 10, 2014 7.027 7.027 6.996 7.001 75,169 -0.03(-0.36%)
Jul 09, 2014 7.032 7.042 7.021 7.027 49,543 -0.01(-0.07%)
Jul 08, 2014 7.011 7.037 7.011 7.032 41,468 +0.03(+0.44%)
Jul 07, 2014 7.016 7.037 6.970 7.001 117,807 +0.01(+0.07%)
Jul 03, 2014 7.032 6.996 6.996 6.996 75,284 -0.06(-0.80%)
Jul 02, 2014 7.088 7.093 7.052 7.052 100,026 -0.04(-0.58%)
Jul 01, 2014 7.124 7.154 7.093 7.093 129,049 -0.05(-0.64%)
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%)
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.