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 29, 2014 7.056 7.051 7.051 7.051 108,716 +0.00(+0.00%)
Aug 28, 2014 7.051 7.082 7.020 7.051 166,053 -0.01(-0.15%)
Aug 27, 2014 7.092 7.098 7.061 7.061 126,225 -0.02(-0.29%)
Aug 26, 2014 7.098 7.108 7.062 7.082 104,441 +0.01(+0.15%)
Aug 25, 2014 7.077 7.149 7.056 7.072 156,342 -0.01(-0.07%)
Aug 22, 2014 7.082 7.087 7.056 7.077 166,409 +0.01(+0.07%)
Aug 21, 2014 7.051 7.077 7.045 7.072 148,599 +0.02(+0.29%)
Aug 20, 2014 7.041 7.056 7.005 7.051 81,825 +0.02(+0.29%)
Aug 19, 2014 7.015 7.030 6.994 7.030 88,822 +0.03(+0.37%)
Aug 18, 2014 6.989 7.005 6.979 7.005 145,223 +0.02(+0.22%)
Aug 15, 2014 6.994 7.010 6.963 6.989 137,071 +0.02(+0.22%)
Aug 14, 2014 6.968 6.984 6.963 6.974 52,325 +0.01(+0.15%)
Aug 13, 2014 6.979 6.989 6.963 6.963 101,961 +0.01(+0.12%)
Aug 12, 2014 6.991 6.996 6.950 6.955 105,204 -0.04(-0.59%)
Aug 11, 2014 6.971 6.996 6.945 6.996 98,187 +0.05(+0.67%)
Aug 08, 2014 6.909 6.955 6.909 6.950 57,546 +0.06(+0.90%)
Aug 07, 2014 6.935 6.945 6.888 6.888 128,328 -0.07(-0.96%)
Aug 06, 2014 6.909 6.955 6.893 6.955 125,200 +0.08(+1.12%)
Aug 05, 2014 6.904 6.909 6.858 6.878 106,348 -0.01(-0.15%)
Aug 04, 2014 6.914 6.929 6.888 6.888 162,445 -0.03(-0.45%)
Aug 01, 2014 6.929 6.950 6.919 6.919 170,214 -0.01(-0.15%)
Jul 31, 2014 7.037 7.037 6.924 6.929 206,535 -0.10(-1.39%)
Jul 30, 2014 7.084 7.089 7.027 7.027 159,531 -0.06(-0.87%)
Jul 29, 2014 7.109 7.125 7.089 7.089 109,028 -0.02(-0.29%)
Jul 28, 2014 7.145 7.186 7.109 7.109 118,831 -0.04(-0.50%)
Jul 25, 2014 7.120 7.197 7.120 7.145 152,699 +0.02(+0.22%)
Jul 24, 2014 7.130 7.145 7.104 7.130 110,633 +0.00(+0.00%)
Jul 23, 2014 7.079 7.135 7.071 7.130 135,967 +0.06(+0.87%)
Jul 22, 2014 7.001 7.073 7.001 7.068 123,986 +0.06(+0.88%)
Jul 21, 2014 6.996 7.022 6.996 7.007 92,647 +0.01(+0.07%)
Jul 18, 2014 7.001 7.032 6.996 7.001 87,595 -0.01(-0.07%)
Jul 17, 2014 6.991 7.027 6.991 7.007 92,768 +0.03(+0.37%)
Jul 16, 2014 7.001 7.017 6.981 6.981 105,186 -0.02(-0.22%)
Jul 15, 2014 7.048 7.048 6.991 6.996 176,659 -0.04(-0.51%)
Jul 14, 2014 7.048 7.063 7.032 7.032 55,495 -0.01(-0.15%)
Jul 11, 2014 7.017 7.058 7.017 7.043 168,226 +0.04(+0.63%)
Jul 10, 2014 7.024 7.024 6.994 6.999 75,194 -0.03(-0.36%)
Jul 09, 2014 7.029 7.039 7.019 7.024 49,559 -0.01(-0.07%)
Jul 08, 2014 7.009 7.034 7.009 7.029 41,483 +0.03(+0.44%)
Jul 07, 2014 7.014 7.034 6.968 6.999 117,847 +0.01(+0.07%)
Jul 03, 2014 7.029 6.994 6.994 6.994 75,309 -0.06(-0.80%)
Jul 02, 2014 7.086 7.091 7.050 7.050 100,060 -0.04(-0.58%)
Jul 01, 2014 7.121 7.152 7.091 7.091 129,092 -0.05(-0.64%)
Jun 30, 2014 7.111 7.137 7.106 7.137 125,145 +0.01(+0.07%)
Jun 27, 2014 7.080 7.137 7.080 7.132 127,790 +0.04(+0.50%)
Jun 26, 2014 7.065 7.106 7.060 7.096 95,618 +0.02(+0.29%)
Jun 25, 2014 7.014 7.080 7.014 7.075 117,105 +0.05(+0.73%)
Jun 24, 2014 6.968 7.024 6.968 7.024 109,774 +0.05(+0.73%)
Jun 23, 2014 6.973 7.004 6.973 6.973 125,759 +0.00(+0.00%)
Jun 20, 2014 6.968 6.999 6.968 6.973 123,590 -0.02(-0.22%)
Jun 19, 2014 7.024 7.040 6.983 6.988 91,639 -0.03(-0.36%)
Jun 18, 2014 7.009 7.034 7.004 7.014 97,065 -0.01(-0.15%)
Jun 17, 2014 7.014 7.032 7.014 7.024 63,943 +0.01(+0.07%)
Jun 16, 2014 7.014 7.034 7.014 7.019 190,690 -0.01(-0.15%)
Jun 13, 2014 6.999 7.042 6.994 7.029 88,879 +0.02(+0.22%)
Jun 12, 2014 6.988 7.029 6.973 7.014 86,258 +0.03(+0.36%)
Jun 11, 2014 6.930 6.991 6.930 6.989 80,564 +0.04(+0.56%)
Jun 10, 2014 6.909 6.950 6.909 6.950 142,708 -0.01(-0.07%)
Jun 06, 2014 6.914 6.970 6.914 6.955 132,760 +0.04(+0.51%)
Jun 05, 2014 6.894 6.935 6.894 6.920 187,811 +0.01(+0.07%)
Jun 04, 2014 6.920 6.945 6.904 6.914 128,222 -0.03(-0.37%)
Jun 03, 2014 6.970 6.970 6.925 6.940 220,137 -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.