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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.156 7.151 7.151 7.151 107,200 +0.00(+0.00%)
Aug 28, 2014 7.151 7.182 7.119 7.151 163,737 -0.01(-0.15%)
Aug 27, 2014 7.193 7.198 7.161 7.161 124,464 -0.02(-0.29%)
Aug 26, 2014 7.198 7.208 7.162 7.182 102,984 +0.01(+0.15%)
Aug 25, 2014 7.177 7.250 7.156 7.172 154,162 -0.01(-0.07%)
Aug 22, 2014 7.182 7.188 7.156 7.177 164,088 +0.01(+0.07%)
Aug 21, 2014 7.151 7.177 7.144 7.172 146,526 +0.02(+0.29%)
Aug 20, 2014 7.140 7.156 7.104 7.151 80,684 +0.02(+0.29%)
Aug 19, 2014 7.114 7.130 7.093 7.130 87,583 +0.03(+0.37%)
Aug 18, 2014 7.088 7.104 7.077 7.104 143,197 +0.02(+0.22%)
Aug 15, 2014 7.093 7.109 7.062 7.088 135,159 +0.02(+0.22%)
Aug 14, 2014 7.067 7.083 7.062 7.072 51,595 +0.01(+0.15%)
Aug 13, 2014 7.077 7.088 7.062 7.062 100,539 +0.01(+0.12%)
Aug 12, 2014 7.090 7.095 7.048 7.054 103,737 -0.04(-0.59%)
Aug 11, 2014 7.069 7.095 7.043 7.095 96,818 +0.05(+0.67%)
Aug 08, 2014 7.007 7.054 7.007 7.048 56,743 +0.06(+0.90%)
Aug 07, 2014 7.033 7.043 6.986 6.986 126,538 -0.07(-0.96%)
Aug 06, 2014 7.007 7.054 6.991 7.054 123,453 +0.08(+1.12%)
Aug 05, 2014 7.001 7.007 6.955 6.975 104,864 -0.01(-0.15%)
Aug 04, 2014 7.012 7.027 6.986 6.986 160,179 -0.03(-0.45%)
Aug 01, 2014 7.027 7.048 7.017 7.017 167,840 -0.01(-0.15%)
Jul 31, 2014 7.137 7.137 7.022 7.027 203,654 -0.10(-1.39%)
Jul 30, 2014 7.184 7.189 7.127 7.127 157,305 -0.06(-0.87%)
Jul 29, 2014 7.210 7.226 7.189 7.189 107,508 -0.02(-0.29%)
Jul 28, 2014 7.246 7.288 7.210 7.210 117,173 -0.04(-0.50%)
Jul 25, 2014 7.220 7.299 7.220 7.246 150,569 +0.02(+0.22%)
Jul 24, 2014 7.231 7.246 7.205 7.231 109,090 +0.00(+0.00%)
Jul 23, 2014 7.179 7.236 7.171 7.231 134,071 +0.06(+0.87%)
Jul 22, 2014 7.100 7.173 7.100 7.168 122,257 +0.06(+0.88%)
Jul 21, 2014 7.095 7.121 7.095 7.106 91,355 +0.01(+0.07%)
Jul 18, 2014 7.100 7.132 7.095 7.100 86,373 -0.01(-0.07%)
Jul 17, 2014 7.090 7.127 7.090 7.106 91,474 +0.03(+0.37%)
Jul 16, 2014 7.100 7.116 7.080 7.080 103,719 -0.02(-0.22%)
Jul 15, 2014 7.147 7.147 7.090 7.095 174,195 -0.04(-0.51%)
Jul 14, 2014 7.147 7.163 7.132 7.132 54,721 -0.01(-0.15%)
Jul 11, 2014 7.116 7.158 7.116 7.142 165,880 +0.04(+0.63%)
Jul 10, 2014 7.124 7.124 7.092 7.098 74,145 -0.03(-0.36%)
Jul 09, 2014 7.129 7.139 7.118 7.124 48,868 -0.01(-0.07%)
Jul 08, 2014 7.108 7.134 7.108 7.129 40,904 +0.03(+0.44%)
Jul 07, 2014 7.113 7.134 7.067 7.098 116,203 +0.01(+0.07%)
Jul 03, 2014 7.129 7.092 7.092 7.092 74,259 -0.06(-0.80%)
Jul 02, 2014 7.186 7.191 7.149 7.149 98,664 -0.04(-0.58%)
Jul 01, 2014 7.222 7.253 7.191 7.191 127,292 -0.05(-0.64%)
Jun 30, 2014 7.212 7.238 7.207 7.238 123,399 +0.01(+0.07%)
Jun 27, 2014 7.181 7.238 7.181 7.232 126,007 +0.04(+0.50%)
Jun 26, 2014 7.165 7.206 7.160 7.196 94,284 +0.02(+0.29%)
Jun 25, 2014 7.113 7.181 7.113 7.175 115,472 +0.05(+0.73%)
Jun 24, 2014 7.067 7.124 7.067 7.123 108,243 +0.05(+0.73%)
Jun 23, 2014 7.072 7.103 7.072 7.072 124,005 +0.00(+0.00%)
Jun 20, 2014 7.067 7.098 7.067 7.072 121,866 -0.02(-0.22%)
Jun 19, 2014 7.124 7.139 7.082 7.087 90,361 -0.03(-0.36%)
Jun 18, 2014 7.108 7.134 7.103 7.113 95,711 -0.01(-0.15%)
Jun 17, 2014 7.113 7.132 7.113 7.124 63,051 +0.01(+0.07%)
Jun 16, 2014 7.113 7.134 7.113 7.118 188,030 -0.01(-0.15%)
Jun 13, 2014 7.098 7.141 7.093 7.129 87,639 +0.02(+0.22%)
Jun 12, 2014 7.087 7.129 7.072 7.113 85,055 +0.03(+0.36%)
Jun 11, 2014 7.028 7.090 7.028 7.088 79,440 +0.04(+0.56%)
Jun 10, 2014 7.007 7.048 7.007 7.048 140,718 -0.01(-0.07%)
Jun 06, 2014 7.012 7.069 7.012 7.053 130,908 +0.04(+0.51%)
Jun 05, 2014 6.992 7.033 6.992 7.017 185,192 +0.01(+0.07%)
Jun 04, 2014 7.017 7.043 7.002 7.012 126,433 -0.03(-0.37%)
Jun 03, 2014 7.069 7.069 7.023 7.038 217,067 -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.