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 (%)
Sep 30, 2013 6.296 6.310 6.286 6.310 155,141 -0.00(-0.08%)
Sep 27, 2013 6.286 6.315 6.267 6.315 146,773 +0.03(+0.46%)
Sep 26, 2013 6.267 6.297 6.242 6.286 267,570 +0.00(+0.00%)
Sep 25, 2013 6.252 6.286 6.242 6.286 197,852 +0.06(+0.94%)
Sep 24, 2013 6.199 6.257 6.189 6.228 241,963 +0.00(+0.00%)
Sep 23, 2013 6.228 6.252 6.165 6.228 242,124 +0.01(+0.23%)
Sep 20, 2013 6.213 6.242 6.150 6.213 483,574 -0.02(-0.31%)
Sep 19, 2013 6.189 6.247 6.160 6.233 421,441 +0.02(+0.39%)
Sep 18, 2013 6.072 6.223 6.053 6.208 220,045 +0.14(+2.24%)
Sep 17, 2013 6.024 6.077 6.024 6.072 190,091 +0.04(+0.72%)
Sep 16, 2013 6.031 6.063 5.980 6.029 277,465 +0.05(+0.81%)
Sep 13, 2013 5.975 5.985 5.956 5.980 169,393 +0.01(+0.15%)
Sep 12, 2013 5.990 6.000 5.971 5.971 174,383 +0.00(+0.06%)
Sep 11, 2013 5.977 5.992 5.958 5.968 180,760 -0.00(-0.08%)
Sep 10, 2013 6.002 6.026 5.973 5.973 221,830 -0.03(-0.48%)
Sep 09, 2013 6.002 6.026 5.987 6.002 218,045 -0.01(-0.16%)
Sep 06, 2013 6.006 6.030 5.985 6.011 248,100 +0.00(+0.00%)
Sep 05, 2013 6.035 6.040 6.011 6.011 281,130 -0.04(-0.72%)
Sep 04, 2013 6.069 6.069 6.031 6.055 293,774 +0.01(+0.24%)
Sep 03, 2013 6.002 6.060 6.002 6.040 168,466 +0.01(+0.16%)
Aug 30, 2013 6.035 6.074 6.021 6.031 205,157 -0.03(-0.56%)
Aug 29, 2013 6.016 6.064 5.973 6.064 326,329 +0.08(+1.29%)
Aug 28, 2013 5.958 5.991 5.958 5.987 198,499 +0.00(+0.00%)
Aug 27, 2013 5.944 6.022 5.944 5.987 256,199 +0.01(+0.24%)
Aug 26, 2013 5.977 6.006 5.968 5.973 305,902 +0.00(+0.00%)
Aug 23, 2013 5.949 6.006 5.949 5.973 345,475 +0.01(+0.24%)
Aug 22, 2013 6.011 6.016 5.920 5.958 303,073 -0.02(-0.32%)
Aug 21, 2013 6.026 6.026 5.977 5.977 144,057 -0.04(-0.73%)
Aug 20, 2013 6.002 6.050 5.997 6.021 281,188 +0.01(+0.09%)
Aug 19, 2013 6.035 6.045 6.002 6.016 395,475 -0.03(-0.56%)
Aug 16, 2013 6.079 6.098 6.050 6.050 219,695 -0.06(-0.95%)
Aug 15, 2013 6.122 6.122 6.064 6.108 156,855 -0.03(-0.47%)
Aug 14, 2013 6.156 6.156 6.108 6.137 201,996 +0.00(+0.00%)
Aug 13, 2013 6.146 6.166 6.113 6.137 187,789 +0.00(+0.04%)
Aug 12, 2013 6.124 6.139 6.100 6.134 208,587 +0.02(+0.31%)
Aug 09, 2013 6.100 6.129 6.081 6.115 278,475 +0.00(+0.08%)
Aug 08, 2013 6.057 6.139 6.053 6.110 176,170 +0.02(+0.32%)
Aug 07, 2013 6.067 6.124 6.062 6.091 127,288 +0.00(+0.08%)
Aug 06, 2013 6.067 6.100 6.067 6.086 169,212 -0.00(-0.08%)
Aug 05, 2013 6.168 6.192 6.076 6.091 200,674 -0.10(-1.63%)
Aug 02, 2013 6.148 6.220 6.144 6.192 151,254 +0.03(+0.47%)
Aug 01, 2013 6.153 6.220 6.153 6.163 179,506 -0.03(-0.54%)
Jul 31, 2013 6.187 6.196 6.129 6.196 242,837 +0.03(+0.54%)
Jul 30, 2013 6.187 6.187 6.134 6.163 192,813 -0.00(-0.08%)
Jul 29, 2013 6.158 6.199 6.144 6.168 222,991 +0.00(+0.00%)
Jul 26, 2013 6.196 6.211 6.158 6.168 189,381 -0.03(-0.46%)
Jul 25, 2013 6.177 6.211 6.168 6.196 102,192 -0.00(-0.08%)
Jul 24, 2013 6.230 6.230 6.197 6.201 133,937 -0.05(-0.77%)
Jul 23, 2013 6.278 6.278 6.235 6.249 166,573 -0.01(-0.23%)
Jul 22, 2013 6.216 6.288 6.187 6.264 368,127 +0.05(+0.85%)
Jul 19, 2013 6.192 6.211 6.182 6.211 263,904 -0.01(-0.22%)
Jul 18, 2013 6.192 6.235 6.187 6.225 166,727 +0.03(+0.53%)
Jul 17, 2013 6.139 6.216 6.134 6.192 230,114 +0.05(+0.86%)
Jul 16, 2013 6.158 6.163 6.134 6.139 211,823 -0.02(-0.39%)
Jul 15, 2013 6.158 6.196 6.153 6.163 183,887 +0.00(+0.08%)
Jul 12, 2013 6.148 6.187 6.148 6.158 132,115 -0.03(-0.47%)
Jul 11, 2013 6.115 6.225 6.115 6.187 261,448 +0.10(+1.70%)
Jul 10, 2013 6.083 6.136 6.074 6.083 262,841 -0.01(-0.23%)
Jul 09, 2013 6.021 6.122 6.026 6.098 315,249 +0.07(+1.19%)
Jul 08, 2013 6.031 6.098 6.017 6.026 257,463 -0.01(-0.24%)
Jul 05, 2013 6.150 6.150 6.041 6.041 198,832 -0.13(-2.16%)
Jul 03, 2013 6.165 6.217 6.165 6.174 117,241 -0.03(-0.54%)
Jul 02, 2013 6.188 6.274 6.188 6.207 203,138 -0.02(-0.38%)
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.