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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2013 6.419 6.463 6.404 6.453 183,976 +0.06(+0.92%)
Oct 30, 2013 6.384 6.409 6.384 6.394 125,355 -0.00(-0.04%)
Oct 29, 2013 6.355 6.404 6.355 6.397 160,781 +0.04(+0.66%)
Oct 28, 2013 6.359 6.379 6.355 6.355 179,967 +0.00(+0.00%)
Oct 25, 2013 6.355 6.379 6.350 6.355 141,936 +0.01(+0.15%)
Oct 24, 2013 6.355 6.374 6.345 6.345 119,778 -0.01(-0.15%)
Oct 23, 2013 6.399 6.409 6.355 6.355 209,033 -0.06(-0.92%)
Oct 22, 2013 6.419 6.419 6.389 6.414 198,031 +0.02(+0.38%)
Oct 21, 2013 6.374 6.399 6.325 6.389 299,044 +0.02(+0.31%)
Oct 18, 2013 6.350 6.379 6.310 6.369 199,070 +0.02(+0.39%)
Oct 17, 2013 6.251 6.355 6.251 6.345 232,124 +0.10(+1.57%)
Oct 16, 2013 6.241 6.266 6.222 6.246 123,389 +0.00(+0.08%)
Oct 15, 2013 6.241 6.246 6.212 6.241 179,143 -0.00(-0.08%)
Oct 14, 2013 6.227 6.261 6.227 6.246 157,437 +0.00(+0.08%)
Oct 11, 2013 6.246 6.256 6.241 6.241 102,535 -0.00(-0.04%)
Oct 10, 2013 6.224 6.249 6.219 6.244 108,231 +0.02(+0.39%)
Oct 09, 2013 6.239 6.244 6.219 6.219 194,867 -0.02(-0.39%)
Oct 08, 2013 6.239 6.249 6.229 6.244 165,208 +0.00(+0.00%)
Oct 07, 2013 6.278 6.307 6.224 6.244 174,351 -0.07(-1.16%)
Oct 04, 2013 6.297 6.322 6.291 6.317 119,666 -0.01(-0.08%)
Oct 03, 2013 6.351 6.351 6.312 6.322 100,353 -0.04(-0.68%)
Oct 02, 2013 6.337 6.376 6.327 6.366 161,631 +0.01(+0.15%)
Oct 01, 2013 6.332 6.390 6.317 6.356 261,130 +0.00(+0.00%)
Sep 30, 2013 6.341 6.356 6.332 6.356 154,023 -0.00(-0.08%)
Sep 27, 2013 6.332 6.361 6.312 6.361 145,715 +0.03(+0.46%)
Sep 26, 2013 6.312 6.342 6.288 6.332 265,642 +0.00(+0.00%)
Sep 25, 2013 6.297 6.332 6.288 6.332 196,425 +0.06(+0.94%)
Sep 24, 2013 6.244 6.302 6.234 6.273 240,219 +0.00(+0.00%)
Sep 23, 2013 6.273 6.297 6.209 6.273 240,378 +0.01(+0.23%)
Sep 20, 2013 6.258 6.288 6.195 6.258 480,088 -0.02(-0.31%)
Sep 19, 2013 6.234 6.293 6.205 6.278 418,403 +0.02(+0.39%)
Sep 18, 2013 6.117 6.268 6.097 6.253 218,459 +0.14(+2.24%)
Sep 17, 2013 6.068 6.121 6.068 6.117 188,721 +0.04(+0.72%)
Sep 16, 2013 6.075 6.107 6.024 6.073 275,465 +0.05(+0.81%)
Sep 13, 2013 6.019 6.029 5.999 6.024 168,172 +0.01(+0.15%)
Sep 12, 2013 6.033 6.043 6.014 6.015 173,126 +0.00(+0.06%)
Sep 11, 2013 6.021 6.035 6.001 6.011 179,457 -0.00(-0.08%)
Sep 10, 2013 6.045 6.069 6.016 6.016 220,231 -0.03(-0.48%)
Sep 09, 2013 6.045 6.069 6.031 6.045 216,473 -0.01(-0.16%)
Sep 06, 2013 6.050 6.074 6.029 6.055 246,312 +0.00(+0.00%)
Sep 05, 2013 6.079 6.084 6.055 6.055 279,104 -0.04(-0.72%)
Sep 04, 2013 6.113 6.113 6.074 6.099 291,656 +0.01(+0.24%)
Sep 03, 2013 6.045 6.104 6.045 6.084 167,252 +0.01(+0.16%)
Aug 30, 2013 6.079 6.118 6.065 6.074 203,678 -0.03(-0.56%)
Aug 29, 2013 6.060 6.108 6.016 6.108 323,977 +0.08(+1.29%)
Aug 28, 2013 6.001 6.035 6.001 6.031 197,068 +0.00(+0.00%)
Aug 27, 2013 5.987 6.066 5.987 6.031 254,352 +0.01(+0.24%)
Aug 26, 2013 6.021 6.050 6.011 6.016 303,697 +0.00(+0.00%)
Aug 23, 2013 5.992 6.050 5.992 6.016 342,985 +0.01(+0.24%)
Aug 22, 2013 6.055 6.060 5.963 6.001 300,888 -0.02(-0.32%)
Aug 21, 2013 6.069 6.069 6.021 6.021 143,019 -0.04(-0.73%)
Aug 20, 2013 6.045 6.094 6.040 6.065 279,161 +0.01(+0.09%)
Aug 19, 2013 6.079 6.089 6.046 6.060 392,624 -0.03(-0.56%)
Aug 16, 2013 6.123 6.142 6.094 6.094 218,111 -0.06(-0.95%)
Aug 15, 2013 6.167 6.167 6.108 6.152 155,724 -0.03(-0.47%)
Aug 14, 2013 6.201 6.201 6.152 6.181 200,540 +0.00(+0.00%)
Aug 13, 2013 6.191 6.210 6.157 6.181 186,435 +0.00(+0.04%)
Aug 12, 2013 6.169 6.183 6.145 6.179 207,083 +0.02(+0.31%)
Aug 09, 2013 6.145 6.174 6.125 6.159 276,467 +0.00(+0.08%)
Aug 08, 2013 6.101 6.183 6.096 6.154 174,900 +0.02(+0.31%)
Aug 07, 2013 6.111 6.169 6.106 6.135 126,370 +0.00(+0.08%)
Aug 06, 2013 6.111 6.145 6.111 6.130 167,993 -0.00(-0.08%)
Aug 05, 2013 6.212 6.237 6.121 6.135 199,228 -0.10(-1.63%)
Aug 02, 2013 6.193 6.266 6.188 6.237 150,163 +0.03(+0.47%)
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.