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 (%)
Jun 28, 2013 6.319 6.373 6.261 6.353 347,956 +0.00(+0.00%)
Jun 27, 2013 6.242 6.353 6.209 6.353 210,532 +0.10(+1.62%)
Jun 26, 2013 6.179 6.261 6.174 6.252 257,650 +0.11(+1.81%)
Jun 25, 2013 6.136 6.217 6.097 6.140 344,616 +0.01(+0.24%)
Jun 24, 2013 6.136 6.155 6.005 6.126 517,433 -0.09(-1.48%)
Jun 21, 2013 6.232 6.315 6.213 6.218 373,195 -0.09(-1.38%)
Jun 20, 2013 6.358 6.397 6.300 6.305 263,872 -0.11(-1.73%)
Jun 19, 2013 6.474 6.503 6.405 6.416 176,817 -0.08(-1.26%)
Jun 18, 2013 6.508 6.513 6.474 6.498 328,312 +0.00(+0.00%)
Jun 17, 2013 6.479 6.513 6.464 6.498 142,623 +0.04(+0.67%)
Jun 14, 2013 6.484 6.547 6.443 6.455 145,546 -0.00(-0.07%)
Jun 13, 2013 6.474 6.527 6.431 6.460 269,443 -0.02(-0.30%)
Jun 12, 2013 6.503 6.532 6.445 6.479 362,969 -0.02(-0.28%)
Jun 11, 2013 6.444 6.506 6.444 6.497 248,416 -0.02(-0.37%)
Jun 10, 2013 6.612 6.622 6.512 6.521 196,319 -0.11(-1.67%)
Jun 07, 2013 6.675 6.689 6.617 6.631 163,845 -0.07(-1.01%)
Jun 06, 2013 6.646 6.704 6.646 6.699 251,637 +0.04(+0.58%)
Jun 05, 2013 6.588 6.680 6.588 6.660 342,387 +0.03(+0.51%)
Jun 04, 2013 6.497 6.627 6.497 6.627 201,054 +0.07(+1.10%)
Jun 03, 2013 6.449 6.607 6.401 6.555 517,410 -0.12(-1.73%)
May 31, 2013 6.742 6.749 6.636 6.670 267,863 -0.11(-1.56%)
May 30, 2013 6.704 6.780 6.665 6.776 207,623 +0.04(+0.57%)
May 29, 2013 6.872 6.925 6.680 6.737 458,395 -0.18(-2.64%)
May 28, 2013 7.002 7.021 6.920 6.920 197,974 -0.09(-1.30%)
May 24, 2013 7.026 7.050 6.997 7.011 139,331 -0.05(-0.68%)
May 23, 2013 7.084 7.084 7.021 7.059 127,041 +0.00(+0.00%)
May 22, 2013 7.074 7.117 7.055 7.059 144,804 -0.04(-0.61%)
May 21, 2013 7.055 7.103 7.045 7.103 209,338 +0.07(+1.03%)
May 20, 2013 7.079 7.079 7.031 7.031 126,407 -0.04(-0.61%)
May 17, 2013 7.074 7.084 7.055 7.074 126,298 +0.00(+0.00%)
May 16, 2013 7.074 7.074 7.035 7.074 142,179 +0.00(+0.07%)
May 15, 2013 7.059 7.074 7.045 7.069 127,064 +0.01(+0.20%)
May 13, 2013 7.079 7.088 7.021 7.055 216,121 +0.00(+0.02%)
May 10, 2013 7.082 7.101 7.053 7.053 117,604 -0.03(-0.47%)
May 09, 2013 7.111 7.132 7.072 7.087 160,841 -0.05(-0.67%)
May 08, 2013 7.135 7.149 7.101 7.135 181,994 +0.00(+0.07%)
May 07, 2013 7.149 7.177 7.130 7.130 120,066 -0.04(-0.60%)
May 06, 2013 7.182 7.192 7.147 7.173 110,006 +0.01(+0.13%)
May 03, 2013 7.178 7.187 7.130 7.163 148,427 -0.02(-0.33%)
May 02, 2013 7.225 7.225 7.181 7.187 110,791 -0.02(-0.27%)
May 01, 2013 7.149 7.206 7.148 7.206 90,984 +0.05(+0.74%)
Apr 30, 2013 7.120 7.176 7.120 7.154 125,301 +0.00(+0.07%)
Apr 29, 2013 7.173 7.183 7.125 7.149 91,994 -0.01(-0.20%)
Apr 26, 2013 7.182 7.182 7.163 7.163 117,880 -0.02(-0.27%)
Apr 25, 2013 7.159 7.206 7.149 7.182 156,577 +0.01(+0.13%)
Apr 24, 2013 7.149 7.178 7.144 7.173 101,492 +0.02(+0.27%)
Apr 23, 2013 7.149 7.154 7.101 7.154 79,900 +0.05(+0.67%)
Apr 22, 2013 7.077 7.111 7.077 7.106 71,041 +0.01(+0.20%)
Apr 19, 2013 7.082 7.092 7.058 7.092 81,005 +0.03(+0.41%)
Apr 18, 2013 7.068 7.068 7.034 7.063 57,175 +0.02(+0.27%)
Apr 17, 2013 7.063 7.072 7.015 7.044 114,073 +0.00(+0.07%)
Apr 16, 2013 7.039 7.058 7.029 7.039 69,181 -0.01(-0.20%)
Apr 15, 2013 7.063 7.063 7.029 7.053 68,496 -0.01(-0.14%)
Apr 12, 2013 7.034 7.068 7.034 7.063 109,015 +0.03(+0.48%)
Apr 11, 2013 7.058 7.058 6.991 7.029 84,851 +0.01(+0.09%)
Apr 10, 2013 6.990 7.037 6.980 7.023 176,504 +0.02(+0.34%)
Apr 09, 2013 7.042 7.042 6.981 6.999 98,955 -0.02(-0.27%)
Apr 08, 2013 6.980 7.018 6.971 7.018 147,968 +0.01(+0.20%)
Apr 05, 2013 6.966 7.009 6.947 7.004 131,828 +0.03(+0.41%)
Apr 04, 2013 6.952 6.975 6.923 6.975 150,780 +0.02(+0.34%)
Apr 03, 2013 7.004 7.004 6.952 6.952 134,359 -0.03(-0.48%)
Apr 02, 2013 7.018 7.018 6.942 6.985 211,181 +0.00(+0.07%)
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.