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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 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 7.105 7.100 7.100 7.100 107,969 +0.00(+0.00%)
Aug 28, 2014 7.100 7.131 7.069 7.100 164,912 -0.01(-0.15%)
Aug 27, 2014 7.142 7.147 7.110 7.110 125,357 -0.02(-0.29%)
Aug 26, 2014 7.147 7.157 7.111 7.131 103,723 +0.01(+0.15%)
Aug 25, 2014 7.126 7.199 7.105 7.121 155,268 -0.01(-0.07%)
Aug 22, 2014 7.131 7.136 7.105 7.126 165,266 +0.01(+0.07%)
Aug 21, 2014 7.100 7.126 7.094 7.121 147,577 +0.02(+0.29%)
Aug 20, 2014 7.089 7.105 7.053 7.100 81,263 +0.02(+0.29%)
Aug 19, 2014 7.063 7.079 7.043 7.079 88,212 +0.03(+0.37%)
Aug 18, 2014 7.037 7.053 7.027 7.053 144,225 +0.02(+0.22%)
Aug 15, 2014 7.043 7.058 7.011 7.037 136,129 +0.02(+0.22%)
Aug 14, 2014 7.017 7.032 7.011 7.022 51,965 +0.01(+0.15%)
Aug 13, 2014 7.027 7.037 7.011 7.011 101,260 +0.01(+0.12%)
Aug 12, 2014 7.040 7.045 6.998 7.003 104,481 -0.04(-0.59%)
Aug 11, 2014 7.019 7.045 6.993 7.045 97,512 +0.05(+0.67%)
Aug 08, 2014 6.957 7.003 6.957 6.998 57,150 +0.06(+0.90%)
Aug 07, 2014 6.983 6.993 6.936 6.936 127,446 -0.07(-0.96%)
Aug 06, 2014 6.957 7.003 6.941 7.003 124,339 +0.08(+1.12%)
Aug 05, 2014 6.952 6.957 6.905 6.926 105,617 -0.01(-0.15%)
Aug 04, 2014 6.962 6.977 6.936 6.936 161,328 -0.03(-0.45%)
Aug 01, 2014 6.977 6.998 6.967 6.967 169,045 -0.01(-0.15%)
Jul 31, 2014 7.086 7.086 6.972 6.977 205,116 -0.10(-1.39%)
Jul 30, 2014 7.133 7.138 7.076 7.076 158,434 -0.06(-0.87%)
Jul 29, 2014 7.159 7.174 7.138 7.138 108,279 -0.02(-0.29%)
Jul 28, 2014 7.195 7.236 7.159 7.159 118,014 -0.04(-0.50%)
Jul 25, 2014 7.169 7.247 7.169 7.195 151,649 +0.02(+0.22%)
Jul 24, 2014 7.179 7.195 7.153 7.179 109,873 +0.00(+0.00%)
Jul 23, 2014 7.128 7.184 7.120 7.179 135,033 +0.06(+0.87%)
Jul 22, 2014 7.050 7.122 7.050 7.117 123,134 +0.06(+0.88%)
Jul 21, 2014 7.045 7.071 7.045 7.055 92,010 +0.01(+0.07%)
Jul 18, 2014 7.050 7.081 7.045 7.050 86,993 -0.01(-0.07%)
Jul 17, 2014 7.040 7.076 7.040 7.055 92,130 +0.03(+0.37%)
Jul 16, 2014 7.050 7.065 7.029 7.029 104,464 -0.02(-0.22%)
Jul 15, 2014 7.096 7.096 7.040 7.045 175,445 -0.04(-0.51%)
Jul 14, 2014 7.096 7.112 7.081 7.081 55,114 -0.01(-0.15%)
Jul 11, 2014 7.065 7.107 7.065 7.091 167,070 +0.04(+0.63%)
Jul 10, 2014 7.073 7.073 7.042 7.047 74,677 -0.03(-0.36%)
Jul 09, 2014 7.078 7.088 7.068 7.073 49,219 -0.01(-0.07%)
Jul 08, 2014 7.057 7.083 7.057 7.078 41,197 +0.03(+0.44%)
Jul 07, 2014 7.062 7.083 7.016 7.047 117,037 +0.01(+0.07%)
Jul 03, 2014 7.078 7.042 7.042 7.042 74,792 -0.06(-0.80%)
Jul 02, 2014 7.135 7.140 7.099 7.099 99,372 -0.04(-0.58%)
Jul 01, 2014 7.171 7.201 7.140 7.140 128,205 -0.05(-0.64%)
Jun 30, 2014 7.160 7.186 7.155 7.186 124,285 +0.01(+0.07%)
Jun 27, 2014 7.129 7.186 7.129 7.181 126,911 +0.04(+0.50%)
Jun 26, 2014 7.114 7.155 7.109 7.145 94,961 +0.02(+0.29%)
Jun 25, 2014 7.062 7.129 7.062 7.124 116,301 +0.05(+0.73%)
Jun 24, 2014 7.016 7.073 7.016 7.072 109,020 +0.05(+0.73%)
Jun 23, 2014 7.021 7.052 7.021 7.021 124,895 +0.00(+0.00%)
Jun 20, 2014 7.016 7.047 7.016 7.021 122,741 -0.02(-0.22%)
Jun 19, 2014 7.073 7.088 7.032 7.037 91,009 -0.03(-0.36%)
Jun 18, 2014 7.057 7.083 7.052 7.062 96,398 -0.01(-0.15%)
Jun 17, 2014 7.062 7.081 7.062 7.073 63,503 +0.01(+0.07%)
Jun 16, 2014 7.062 7.083 7.062 7.068 189,380 -0.01(-0.15%)
Jun 13, 2014 7.047 7.090 7.043 7.078 88,268 +0.02(+0.22%)
Jun 12, 2014 7.037 7.078 7.021 7.062 85,665 +0.03(+0.36%)
Jun 11, 2014 6.978 7.039 6.978 7.037 80,010 +0.04(+0.56%)
Jun 10, 2014 6.957 6.998 6.957 6.998 141,727 -0.01(-0.07%)
Jun 06, 2014 6.962 7.019 6.962 7.003 131,847 +0.04(+0.51%)
Jun 05, 2014 6.942 6.983 6.942 6.967 186,520 +0.01(+0.07%)
Jun 04, 2014 6.967 6.993 6.952 6.962 127,341 -0.03(-0.37%)
Jun 03, 2014 7.019 7.019 6.973 6.988 218,624 -0.05(-0.65%)
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.