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

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.08 (-0.70%)
Streaming Delayed Price Updated: 3:14 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 (%)
Dec 31, 2013 6.505 6.445 6.445 6.445 228,211 -0.09(-1.30%)
Dec 30, 2013 6.530 6.540 6.505 6.530 118,586 +0.01(+0.08%)
Dec 27, 2013 6.490 6.545 6.410 6.525 142,818 +0.01(+0.20%)
Dec 26, 2013 6.493 6.557 6.478 6.513 349,364 +0.03(+0.54%)
Dec 24, 2013 6.468 6.542 6.468 6.478 108,846 -0.01(-0.23%)
Dec 23, 2013 6.348 6.513 6.348 6.493 228,884 +0.14(+2.19%)
Dec 20, 2013 6.333 6.353 6.319 6.353 183,015 +0.04(+0.63%)
Dec 19, 2013 6.289 6.319 6.284 6.314 235,312 +0.00(+0.00%)
Dec 18, 2013 6.294 6.314 6.284 6.314 244,717 +0.01(+0.16%)
Dec 17, 2013 6.289 6.324 6.279 6.304 222,836 +0.00(+0.08%)
Dec 16, 2013 6.299 6.314 6.289 6.299 175,209 +0.00(+0.00%)
Dec 13, 2013 6.269 6.299 6.269 6.299 275,063 +0.00(+0.08%)
Dec 12, 2013 6.274 6.299 6.274 6.294 171,201 +0.01(+0.16%)
Dec 11, 2013 6.314 6.314 6.279 6.284 244,727 -0.00(-0.04%)
Dec 10, 2013 6.271 6.286 6.259 6.286 116,557 +0.02(+0.39%)
Dec 09, 2013 6.276 6.296 6.251 6.261 287,756 -0.01(-0.24%)
Dec 06, 2013 6.232 6.276 6.222 6.276 192,458 +0.04(+0.71%)
Dec 05, 2013 6.222 6.232 6.217 6.232 178,793 +0.00(+0.00%)
Dec 04, 2013 6.227 6.256 6.227 6.232 155,233 -0.02(-0.40%)
Dec 03, 2013 6.256 6.326 6.241 6.256 277,327 -0.02(-0.39%)
Dec 02, 2013 6.276 6.296 6.276 6.281 190,013 -0.00(-0.08%)
Nov 29, 2013 6.256 6.306 6.256 6.286 58,804 +0.01(+0.16%)
Nov 27, 2013 6.222 6.281 6.222 6.276 170,562 +0.04(+0.63%)
Nov 26, 2013 6.222 6.271 6.202 6.237 178,775 +0.00(+0.08%)
Nov 25, 2013 6.251 6.276 6.232 6.232 150,494 -0.01(-0.24%)
Nov 22, 2013 6.271 6.291 6.237 6.246 174,021 -0.01(-0.16%)
Nov 21, 2013 6.276 6.276 6.241 6.256 132,258 -0.02(-0.32%)
Nov 20, 2013 6.330 6.330 6.266 6.276 227,464 -0.04(-0.67%)
Nov 19, 2013 6.296 6.326 6.286 6.319 128,527 +0.02(+0.36%)
Nov 18, 2013 6.316 6.321 6.296 6.296 116,974 -0.02(-0.31%)
Nov 15, 2013 6.306 6.326 6.276 6.316 151,414 +0.01(+0.24%)
Nov 14, 2013 6.316 6.335 6.296 6.301 150,217 -0.04(-0.58%)
Nov 12, 2013 6.308 6.338 6.305 6.338 115,835 +0.02(+0.31%)
Nov 11, 2013 6.303 6.338 6.303 6.318 105,035 -0.00(-0.08%)
Nov 08, 2013 6.313 6.328 6.279 6.323 213,889 -0.01(-0.23%)
Nov 07, 2013 6.348 6.367 6.333 6.338 125,465 -0.03(-0.54%)
Nov 06, 2013 6.446 6.446 6.372 6.372 187,585 -0.07(-1.03%)
Nov 05, 2013 6.436 6.446 6.397 6.438 153,612 -0.01(-0.19%)
Nov 04, 2013 6.441 6.495 6.436 6.451 180,221 +0.00(+0.08%)
Nov 01, 2013 6.446 6.461 6.422 6.446 214,613 -0.00(-0.08%)
Oct 31, 2013 6.416 6.461 6.402 6.451 184,038 +0.06(+0.92%)
Oct 30, 2013 6.382 6.407 6.382 6.392 125,398 -0.00(-0.04%)
Oct 29, 2013 6.352 6.402 6.352 6.394 160,836 +0.04(+0.66%)
Oct 28, 2013 6.357 6.377 6.352 6.352 180,028 +0.00(+0.00%)
Oct 25, 2013 6.352 6.377 6.348 6.352 141,984 +0.01(+0.15%)
Oct 24, 2013 6.352 6.372 6.343 6.343 119,819 -0.01(-0.15%)
Oct 23, 2013 6.397 6.407 6.352 6.352 209,104 -0.06(-0.92%)
Oct 22, 2013 6.416 6.416 6.387 6.411 198,098 +0.02(+0.38%)
Oct 21, 2013 6.372 6.397 6.323 6.387 299,145 +0.02(+0.31%)
Oct 18, 2013 6.348 6.377 6.308 6.367 199,138 +0.02(+0.39%)
Oct 17, 2013 6.249 6.352 6.249 6.343 232,202 +0.10(+1.57%)
Oct 16, 2013 6.239 6.264 6.220 6.244 123,431 +0.00(+0.08%)
Oct 15, 2013 6.239 6.244 6.210 6.239 179,204 -0.00(-0.08%)
Oct 14, 2013 6.225 6.259 6.225 6.244 157,490 +0.00(+0.08%)
Oct 11, 2013 6.244 6.254 6.239 6.239 102,570 -0.00(-0.04%)
Oct 10, 2013 6.222 6.246 6.217 6.242 108,268 +0.02(+0.39%)
Oct 09, 2013 6.237 6.242 6.217 6.217 194,933 -0.02(-0.39%)
Oct 08, 2013 6.237 6.246 6.227 6.242 165,264 +0.00(+0.00%)
Oct 07, 2013 6.276 6.305 6.222 6.242 174,410 -0.07(-1.16%)
Oct 04, 2013 6.295 6.320 6.289 6.315 119,707 -0.01(-0.08%)
Oct 03, 2013 6.349 6.349 6.310 6.320 100,387 -0.04(-0.68%)
Oct 02, 2013 6.334 6.374 6.325 6.364 161,686 +0.01(+0.15%)
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.