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 (%)
Feb 28, 2013 7.097 7.173 7.064 7.102 238,604 +0.02(+0.33%)
Feb 27, 2013 7.031 7.078 7.017 7.078 121,265 +0.03(+0.40%)
Feb 26, 2013 7.035 7.054 7.002 7.050 133,982 +0.04(+0.61%)
Feb 25, 2013 6.974 7.017 6.974 7.007 214,922 +0.02(+0.27%)
Feb 22, 2013 6.964 7.012 6.960 6.988 187,634 +0.00(+0.00%)
Feb 21, 2013 6.960 7.059 6.960 6.988 185,809 +0.03(+0.41%)
Feb 20, 2013 6.988 7.078 6.955 6.960 260,581 -0.03(-0.41%)
Feb 19, 2013 7.035 7.064 6.983 6.988 252,571 -0.03(-0.47%)
Feb 15, 2013 7.092 7.097 6.988 7.021 307,654 -0.09(-1.20%)
Feb 14, 2013 7.234 7.234 7.092 7.107 222,005 -0.08(-1.06%)
Feb 13, 2013 7.282 7.282 7.154 7.182 170,276 -0.03(-0.37%)
Feb 12, 2013 7.341 7.341 7.191 7.209 169,084 -0.05(-0.65%)
Feb 11, 2013 7.238 7.274 7.233 7.257 85,529 +0.03(+0.39%)
Feb 08, 2013 7.252 7.261 7.219 7.228 103,003 +0.00(+0.00%)
Feb 07, 2013 7.299 7.337 7.200 7.228 200,500 -0.03(-0.45%)
Feb 06, 2013 7.261 7.299 7.242 7.261 103,983 +0.02(+0.26%)
Feb 04, 2013 7.346 7.346 7.214 7.242 124,756 -0.05(-0.71%)
Feb 01, 2013 7.346 7.360 7.228 7.294 216,672 +0.05(+0.72%)
Jan 31, 2013 7.469 7.470 7.209 7.242 206,523 -0.21(-2.78%)
Jan 30, 2013 7.389 7.450 7.332 7.450 189,245 +0.09(+1.28%)
Jan 29, 2013 7.455 7.455 7.313 7.356 141,725 +0.00(+0.06%)
Jan 28, 2013 7.469 7.469 7.300 7.351 157,585 -0.11(-1.52%)
Jan 25, 2013 7.492 7.497 7.412 7.464 264,792 +0.00(+0.06%)
Jan 24, 2013 7.473 7.488 7.444 7.459 100,538 +0.05(+0.64%)
Jan 23, 2013 7.412 7.426 7.393 7.412 186,547 +0.02(+0.26%)
Jan 22, 2013 7.426 7.426 7.365 7.393 159,381 +0.02(+0.26%)
Jan 18, 2013 7.422 7.422 7.346 7.374 189,410 +0.00(+0.06%)
Jan 17, 2013 7.332 7.403 7.265 7.370 179,907 +0.08(+1.17%)
Jan 16, 2013 7.285 7.285 7.226 7.285 173,462 +0.07(+0.98%)
Jan 15, 2013 7.285 7.285 7.186 7.214 235,265 +0.03(+0.39%)
Jan 14, 2013 7.209 7.209 7.139 7.186 134,656 +0.00(+0.07%)
Jan 11, 2013 7.106 7.182 7.106 7.181 177,752 +0.05(+0.73%)
Jan 10, 2013 7.167 7.195 7.088 7.129 215,688 -0.01(-0.20%)
Jan 09, 2013 7.285 7.285 7.082 7.143 354,616 -0.13(-1.75%)
Jan 08, 2013 7.360 7.360 7.235 7.271 131,216 -0.06(-0.84%)
Jan 07, 2013 7.271 7.340 7.224 7.332 124,811 +0.08(+1.11%)
Jan 04, 2013 7.299 7.299 7.219 7.252 114,629 -0.01(-0.13%)
Jan 03, 2013 7.191 7.266 7.186 7.261 155,112 +0.05(+0.72%)
Jan 02, 2013 7.120 7.212 7.025 7.209 150,499 +0.18(+2.62%)
Dec 31, 2012 7.049 7.120 6.997 7.025 184,329 -0.05(-0.67%)
Dec 28, 2012 7.077 7.110 7.020 7.073 97,472 -0.04(-0.60%)
Dec 27, 2012 7.195 7.228 7.082 7.115 137,587 -0.05(-0.71%)
Dec 26, 2012 7.166 7.194 7.157 7.166 108,833 +0.00(+0.00%)
Dec 24, 2012 7.133 7.171 7.115 7.166 66,633 +0.03(+0.46%)
Dec 21, 2012 7.030 7.133 7.022 7.133 142,143 +0.10(+1.46%)
Dec 20, 2012 6.970 7.054 6.970 7.030 126,852 +0.07(+1.01%)
Dec 19, 2012 7.044 7.058 6.932 6.960 218,699 -0.12(-1.72%)
Dec 18, 2012 7.138 7.147 7.040 7.082 115,383 -0.04(-0.53%)
Dec 17, 2012 7.058 7.147 7.012 7.119 213,064 +0.05(+0.73%)
Dec 14, 2012 7.143 7.175 7.035 7.068 100,042 -0.05(-0.72%)
Dec 13, 2012 7.185 7.208 7.073 7.119 134,692 -0.04(-0.59%)
Dec 12, 2012 7.138 7.203 7.118 7.161 202,537 +0.01(+0.15%)
Dec 11, 2012 7.039 7.160 7.039 7.151 160,432 +0.13(+1.79%)
Dec 10, 2012 6.927 7.053 6.918 7.025 229,491 +0.10(+1.41%)
Dec 07, 2012 7.016 7.030 6.913 6.927 208,402 -0.09(-1.33%)
Dec 06, 2012 7.081 7.124 7.011 7.020 177,417 -0.05(-0.72%)
Dec 05, 2012 7.141 7.188 7.053 7.071 156,045 -0.10(-1.43%)
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.