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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2013 6.744 6.752 6.639 6.672 267,772 -0.11(-1.56%)
May 30, 2013 6.706 6.782 6.667 6.778 207,552 +0.04(+0.57%)
May 29, 2013 6.874 6.927 6.682 6.740 458,239 -0.18(-2.64%)
May 28, 2013 7.004 7.023 6.922 6.922 197,907 -0.09(-1.30%)
May 24, 2013 7.028 7.052 6.999 7.014 139,283 -0.05(-0.68%)
May 23, 2013 7.086 7.086 7.023 7.062 126,998 +0.00(+0.00%)
May 22, 2013 7.076 7.120 7.057 7.062 144,755 -0.04(-0.61%)
May 21, 2013 7.057 7.105 7.047 7.105 209,267 +0.07(+1.03%)
May 20, 2013 7.081 7.081 7.033 7.033 126,364 -0.04(-0.61%)
May 17, 2013 7.076 7.086 7.057 7.076 126,256 +0.00(+0.00%)
May 16, 2013 7.076 7.076 7.038 7.076 142,131 +0.00(+0.07%)
May 15, 2013 7.062 7.076 7.047 7.071 127,021 +0.01(+0.20%)
May 13, 2013 7.081 7.091 7.023 7.057 216,048 +0.00(+0.02%)
May 10, 2013 7.084 7.103 7.056 7.056 117,565 -0.03(-0.47%)
May 09, 2013 7.113 7.135 7.075 7.089 160,786 -0.05(-0.67%)
May 08, 2013 7.137 7.151 7.103 7.137 181,932 +0.00(+0.07%)
May 07, 2013 7.151 7.180 7.132 7.132 120,025 -0.04(-0.60%)
May 06, 2013 7.185 7.194 7.149 7.175 109,968 +0.01(+0.13%)
May 03, 2013 7.180 7.190 7.132 7.166 148,377 -0.02(-0.33%)
May 02, 2013 7.228 7.228 7.183 7.190 110,754 -0.02(-0.27%)
May 01, 2013 7.151 7.209 7.150 7.209 90,953 +0.05(+0.74%)
Apr 30, 2013 7.123 7.179 7.123 7.156 125,259 +0.00(+0.07%)
Apr 29, 2013 7.175 7.186 7.127 7.151 91,962 -0.01(-0.20%)
Apr 26, 2013 7.185 7.185 7.166 7.166 117,840 -0.02(-0.27%)
Apr 25, 2013 7.161 7.209 7.151 7.185 156,524 +0.01(+0.13%)
Apr 24, 2013 7.151 7.180 7.147 7.175 101,457 +0.02(+0.27%)
Apr 23, 2013 7.151 7.156 7.103 7.156 79,873 +0.05(+0.67%)
Apr 22, 2013 7.080 7.113 7.080 7.108 71,017 +0.01(+0.20%)
Apr 19, 2013 7.084 7.094 7.060 7.094 80,978 +0.03(+0.41%)
Apr 18, 2013 7.070 7.070 7.036 7.065 57,156 +0.02(+0.27%)
Apr 17, 2013 7.065 7.075 7.017 7.046 114,034 +0.00(+0.07%)
Apr 16, 2013 7.041 7.060 7.032 7.041 69,158 -0.01(-0.20%)
Apr 15, 2013 7.065 7.065 7.032 7.056 68,472 -0.01(-0.14%)
Apr 12, 2013 7.036 7.070 7.036 7.065 108,978 +0.03(+0.48%)
Apr 11, 2013 7.060 7.060 6.993 7.032 84,822 +0.01(+0.09%)
Apr 10, 2013 6.992 7.040 6.983 7.025 176,444 +0.02(+0.34%)
Apr 09, 2013 7.045 7.045 6.983 7.002 98,922 -0.02(-0.27%)
Apr 08, 2013 6.983 7.021 6.973 7.021 147,918 +0.01(+0.20%)
Apr 05, 2013 6.968 7.011 6.949 7.006 131,783 +0.03(+0.41%)
Apr 04, 2013 6.954 6.978 6.925 6.978 150,729 +0.02(+0.34%)
Apr 03, 2013 7.006 7.006 6.954 6.954 134,313 -0.03(-0.48%)
Apr 02, 2013 7.021 7.021 6.944 6.987 211,109 +0.00(+0.07%)
Apr 01, 2013 7.025 7.025 6.930 6.983 160,792 -0.04(-0.54%)
Mar 28, 2013 6.978 7.021 6.944 7.021 177,977 +0.09(+1.24%)
Mar 27, 2013 6.992 6.992 6.906 6.935 159,274 -0.02(-0.27%)
Mar 26, 2013 7.006 7.006 6.944 6.954 183,517 -0.00(-0.07%)
Mar 25, 2013 6.968 7.011 6.944 6.959 180,225 -0.03(-0.41%)
Mar 22, 2013 6.978 6.997 6.959 6.987 192,984 +0.03(+0.48%)
Mar 21, 2013 6.949 6.958 6.930 6.954 158,036 +0.01(+0.21%)
Mar 20, 2013 6.954 6.954 6.906 6.940 165,623 +0.04(+0.55%)
Mar 19, 2013 6.797 6.902 6.797 6.902 189,894 +0.14(+2.04%)
Mar 18, 2013 6.678 6.773 6.678 6.763 251,449 +0.07(+1.00%)
Mar 15, 2013 6.721 6.825 6.683 6.697 333,267 -0.08(-1.13%)
Mar 14, 2013 6.921 6.921 6.725 6.773 673,599 -0.11(-1.59%)
Mar 13, 2013 6.983 6.983 6.873 6.883 267,682 -0.07(-1.01%)
Mar 12, 2013 6.938 6.995 6.900 6.953 212,574 +0.00(+0.07%)
Mar 11, 2013 6.990 6.990 6.948 6.948 116,006 -0.04(-0.61%)
Mar 08, 2013 7.014 7.014 6.962 6.990 119,232 -0.03(-0.47%)
Mar 07, 2013 7.014 7.024 6.958 7.024 172,294 +0.02(+0.27%)
Mar 06, 2013 7.038 7.081 6.929 7.005 632,190 -0.06(-0.87%)
Mar 05, 2013 7.019 7.066 7.014 7.066 134,956 +0.02(+0.34%)
Mar 04, 2013 7.090 7.109 7.024 7.043 188,444 -0.09(-1.20%)
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.