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 (%)
Aug 30, 2013 6.121 6.160 6.106 6.116 202,295 -0.03(-0.56%)
Aug 29, 2013 6.101 6.150 6.057 6.150 321,777 +0.08(+1.29%)
Aug 28, 2013 6.042 6.076 6.042 6.072 195,730 +0.00(+0.00%)
Aug 27, 2013 6.028 6.107 6.028 6.072 252,625 +0.01(+0.24%)
Aug 26, 2013 6.062 6.091 6.052 6.057 301,635 +0.00(+0.00%)
Aug 23, 2013 6.033 6.091 6.033 6.057 340,656 +0.01(+0.24%)
Aug 22, 2013 6.096 6.101 6.003 6.042 298,845 -0.02(-0.32%)
Aug 21, 2013 6.111 6.111 6.062 6.062 142,048 -0.04(-0.73%)
Aug 20, 2013 6.087 6.135 6.082 6.107 277,266 +0.01(+0.09%)
Aug 19, 2013 6.121 6.131 6.087 6.101 389,959 -0.03(-0.56%)
Aug 16, 2013 6.165 6.184 6.135 6.135 216,631 -0.06(-0.95%)
Aug 15, 2013 6.209 6.209 6.150 6.194 154,667 -0.03(-0.47%)
Aug 14, 2013 6.243 6.243 6.194 6.224 199,178 +0.00(+0.00%)
Aug 13, 2013 6.233 6.253 6.199 6.224 185,169 +0.00(+0.04%)
Aug 12, 2013 6.211 6.226 6.187 6.221 205,678 +0.02(+0.31%)
Aug 09, 2013 6.187 6.216 6.167 6.201 274,591 +0.00(+0.08%)
Aug 08, 2013 6.143 6.226 6.138 6.197 173,713 +0.02(+0.32%)
Aug 07, 2013 6.153 6.211 6.148 6.177 125,512 +0.00(+0.08%)
Aug 06, 2013 6.153 6.187 6.153 6.172 166,852 -0.00(-0.08%)
Aug 05, 2013 6.255 6.279 6.162 6.177 197,875 -0.10(-1.63%)
Aug 02, 2013 6.235 6.308 6.231 6.279 149,144 +0.03(+0.47%)
Aug 01, 2013 6.240 6.308 6.240 6.250 177,003 -0.03(-0.54%)
Jul 31, 2013 6.274 6.284 6.216 6.284 239,449 +0.03(+0.54%)
Jul 30, 2013 6.274 6.274 6.221 6.250 190,124 -0.00(-0.08%)
Jul 29, 2013 6.245 6.286 6.231 6.255 219,880 +0.00(+0.00%)
Jul 26, 2013 6.284 6.299 6.245 6.255 186,740 -0.03(-0.46%)
Jul 25, 2013 6.265 6.299 6.255 6.284 100,766 -0.00(-0.08%)
Jul 24, 2013 6.318 6.318 6.285 6.289 132,069 -0.05(-0.77%)
Jul 23, 2013 6.367 6.367 6.323 6.338 164,249 -0.01(-0.23%)
Jul 22, 2013 6.303 6.376 6.274 6.352 362,992 +0.05(+0.85%)
Jul 19, 2013 6.279 6.299 6.269 6.299 260,223 -0.01(-0.22%)
Jul 18, 2013 6.279 6.323 6.274 6.313 164,401 +0.03(+0.53%)
Jul 17, 2013 6.226 6.303 6.221 6.279 226,904 +0.05(+0.86%)
Jul 16, 2013 6.245 6.250 6.221 6.226 208,869 -0.02(-0.39%)
Jul 15, 2013 6.245 6.284 6.240 6.250 181,322 +0.00(+0.08%)
Jul 12, 2013 6.235 6.274 6.235 6.245 130,272 -0.03(-0.47%)
Jul 11, 2013 6.201 6.313 6.201 6.274 257,801 +0.10(+1.70%)
Jul 10, 2013 6.170 6.223 6.160 6.170 259,175 -0.01(-0.23%)
Jul 09, 2013 6.107 6.208 6.111 6.184 310,852 +0.07(+1.19%)
Jul 08, 2013 6.116 6.184 6.102 6.111 253,872 -0.01(-0.24%)
Jul 05, 2013 6.237 6.237 6.126 6.126 196,058 -0.14(-2.16%)
Jul 03, 2013 6.252 6.305 6.252 6.261 115,606 -0.03(-0.54%)
Jul 02, 2013 6.276 6.363 6.276 6.295 200,304 -0.02(-0.38%)
Jul 01, 2013 6.319 6.425 6.305 6.319 278,684 -0.03(-0.53%)
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%)
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.