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 (%)
Aug 30, 2013 6.037 6.076 6.023 6.033 205,087 -0.03(-0.56%)
Aug 29, 2013 6.018 6.066 5.975 6.066 326,219 +0.08(+1.29%)
Aug 28, 2013 5.960 5.994 5.960 5.989 198,432 +0.00(+0.00%)
Aug 27, 2013 5.946 6.024 5.946 5.989 256,112 +0.01(+0.24%)
Aug 26, 2013 5.980 6.008 5.970 5.975 305,798 +0.00(+0.00%)
Aug 23, 2013 5.951 6.008 5.951 5.975 345,358 +0.01(+0.24%)
Aug 22, 2013 6.013 6.018 5.922 5.960 302,970 -0.02(-0.32%)
Aug 21, 2013 6.028 6.028 5.980 5.980 144,009 -0.04(-0.73%)
Aug 20, 2013 6.004 6.052 5.999 6.023 281,093 +0.01(+0.09%)
Aug 19, 2013 6.037 6.047 6.004 6.018 395,341 -0.03(-0.56%)
Aug 16, 2013 6.081 6.100 6.052 6.052 219,621 -0.06(-0.95%)
Aug 15, 2013 6.124 6.124 6.066 6.110 156,802 -0.03(-0.47%)
Aug 14, 2013 6.158 6.158 6.110 6.139 201,927 +0.00(+0.00%)
Aug 13, 2013 6.148 6.168 6.115 6.139 187,725 +0.00(+0.04%)
Aug 12, 2013 6.127 6.141 6.103 6.136 208,516 +0.02(+0.31%)
Aug 09, 2013 6.103 6.131 6.083 6.117 278,381 +0.00(+0.08%)
Aug 08, 2013 6.059 6.141 6.055 6.112 176,111 +0.02(+0.31%)
Aug 07, 2013 6.069 6.127 6.064 6.093 127,244 +0.00(+0.08%)
Aug 06, 2013 6.069 6.103 6.069 6.088 169,155 -0.00(-0.08%)
Aug 05, 2013 6.170 6.194 6.079 6.093 200,606 -0.10(-1.63%)
Aug 02, 2013 6.151 6.222 6.146 6.194 151,202 +0.03(+0.47%)
Aug 01, 2013 6.155 6.222 6.155 6.165 179,446 -0.03(-0.54%)
Jul 31, 2013 6.189 6.199 6.131 6.199 242,754 +0.03(+0.54%)
Jul 30, 2013 6.189 6.189 6.136 6.165 192,748 -0.00(-0.08%)
Jul 29, 2013 6.160 6.201 6.146 6.170 222,915 +0.00(+0.00%)
Jul 26, 2013 6.199 6.213 6.160 6.170 189,317 -0.03(-0.46%)
Jul 25, 2013 6.179 6.213 6.170 6.199 102,157 -0.00(-0.08%)
Jul 24, 2013 6.232 6.232 6.199 6.203 133,892 -0.05(-0.77%)
Jul 23, 2013 6.280 6.280 6.237 6.251 166,516 -0.01(-0.23%)
Jul 22, 2013 6.218 6.290 6.189 6.266 368,003 +0.05(+0.85%)
Jul 19, 2013 6.194 6.213 6.184 6.213 263,815 -0.01(-0.22%)
Jul 18, 2013 6.194 6.237 6.189 6.227 166,670 +0.03(+0.53%)
Jul 17, 2013 6.141 6.218 6.136 6.194 230,036 +0.05(+0.86%)
Jul 16, 2013 6.160 6.165 6.136 6.141 211,751 -0.02(-0.39%)
Jul 15, 2013 6.160 6.199 6.155 6.165 183,825 +0.00(+0.08%)
Jul 12, 2013 6.151 6.189 6.151 6.160 132,070 -0.03(-0.47%)
Jul 11, 2013 6.117 6.227 6.117 6.189 261,360 +0.10(+1.70%)
Jul 10, 2013 6.086 6.138 6.076 6.086 262,752 -0.01(-0.23%)
Jul 09, 2013 6.024 6.124 6.028 6.100 315,142 +0.07(+1.19%)
Jul 08, 2013 6.033 6.100 6.019 6.028 257,376 -0.01(-0.24%)
Jul 05, 2013 6.152 6.152 6.043 6.043 198,764 -0.13(-2.16%)
Jul 03, 2013 6.167 6.219 6.167 6.176 117,201 -0.03(-0.54%)
Jul 02, 2013 6.190 6.276 6.190 6.210 203,069 -0.02(-0.38%)
Jul 01, 2013 6.233 6.338 6.219 6.233 282,531 -0.03(-0.53%)
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%)
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.