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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.65%)
Streaming Delayed Price Updated: 1:21 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 (%)
Sep 28, 2012 7.220 7.234 7.050 7.105 404,763 -0.07(-0.96%)
Sep 27, 2012 7.321 7.343 7.169 7.174 290,118 -0.15(-2.00%)
Sep 26, 2012 7.311 7.321 7.247 7.321 321,578 +0.06(+0.82%)
Sep 25, 2012 7.206 7.288 7.160 7.261 304,084 +0.05(+0.70%)
Sep 24, 2012 7.211 7.234 7.069 7.211 224,098 -0.04(-0.57%)
Sep 21, 2012 7.082 7.266 7.050 7.252 336,051 +0.20(+2.86%)
Sep 20, 2012 7.064 7.096 6.996 7.050 169,704 +0.01(+0.20%)
Sep 19, 2012 7.009 7.096 6.991 7.037 243,292 +0.06(+0.85%)
Sep 18, 2012 6.973 7.009 6.941 6.977 164,931 +0.02(+0.26%)
Sep 17, 2012 7.069 7.073 6.941 6.959 180,922 -0.14(-2.00%)
Sep 14, 2012 7.211 7.211 7.085 7.101 239,733 -0.04(-0.58%)
Sep 13, 2012 7.028 7.206 7.005 7.142 389,618 +0.14(+1.96%)
Sep 12, 2012 7.000 7.069 6.941 7.005 240,144 +0.09(+1.28%)
Sep 11, 2012 6.907 6.966 6.903 6.916 174,536 -0.03(-0.46%)
Sep 10, 2012 6.948 7.103 6.935 6.948 246,006 -0.03(-0.46%)
Sep 07, 2012 6.953 7.053 6.930 6.980 178,274 -0.01(-0.20%)
Sep 06, 2012 6.903 6.994 6.903 6.994 174,856 +0.02(+0.33%)
Sep 05, 2012 6.985 7.094 6.912 6.971 290,978 -0.06(-0.91%)
Sep 04, 2012 6.980 7.144 6.903 7.035 392,872 +0.01(+0.19%)
Aug 31, 2012 7.012 7.044 6.966 7.021 212,678 +0.06(+0.85%)
Aug 30, 2012 6.930 6.980 6.930 6.962 252,623 -0.00(-0.07%)
Aug 29, 2012 6.912 6.971 6.912 6.966 251,965 +0.10(+1.53%)
Aug 27, 2012 6.853 6.866 6.821 6.862 194,022 +0.02(+0.33%)
Aug 24, 2012 6.770 6.848 6.766 6.839 192,266 +0.07(+1.08%)
Aug 23, 2012 6.661 6.770 6.661 6.766 326,589 +0.10(+1.57%)
Aug 22, 2012 6.638 6.670 6.611 6.661 338,660 +0.02(+0.27%)
Aug 21, 2012 6.643 6.711 6.588 6.643 504,150 +0.00(+0.00%)
Aug 20, 2012 6.679 6.679 6.638 6.643 222,993 -0.01(-0.21%)
Aug 17, 2012 6.675 6.688 6.647 6.657 195,777 -0.02(-0.34%)
Aug 16, 2012 6.716 6.716 6.652 6.679 263,428 -0.04(-0.54%)
Aug 15, 2012 6.711 6.736 6.693 6.716 344,167 -0.03(-0.47%)
Aug 14, 2012 6.789 6.789 6.713 6.748 212,102 +0.00(+0.00%)
Aug 13, 2012 6.757 6.775 6.734 6.748 249,737 +0.02(+0.29%)
Aug 10, 2012 6.769 6.792 6.728 6.728 164,022 -0.03(-0.40%)
Aug 09, 2012 6.810 6.814 6.746 6.755 216,625 -0.04(-0.60%)
Aug 08, 2012 6.769 6.814 6.769 6.796 170,268 -0.01(-0.20%)
Aug 07, 2012 6.755 6.846 6.755 6.810 245,788 +0.05(+0.74%)
Aug 06, 2012 6.805 6.805 6.746 6.760 187,757 -0.03(-0.47%)
Aug 03, 2012 6.801 6.841 6.783 6.792 246,920 -0.02(-0.27%)
Aug 02, 2012 6.810 6.846 6.801 6.810 197,433 +0.00(+0.07%)
Aug 01, 2012 6.841 6.841 6.787 6.805 166,949 -0.00(-0.07%)
Jul 31, 2012 6.855 6.869 6.801 6.810 216,786 -0.01(-0.13%)
Jul 30, 2012 6.878 6.887 6.810 6.819 227,865 -0.08(-1.18%)
Jul 27, 2012 6.950 6.950 6.887 6.900 168,012 -0.02(-0.26%)
Jul 26, 2012 6.923 6.957 6.873 6.919 269,471 +0.01(+0.13%)
Jul 25, 2012 6.855 6.909 6.851 6.909 226,789 +0.06(+0.93%)
Jul 24, 2012 6.855 6.878 6.846 6.846 219,453 +0.00(+0.07%)
Jul 23, 2012 6.860 6.860 6.796 6.841 253,788 -0.00(-0.00%)
Jul 20, 2012 6.814 6.860 6.814 6.841 211,225 +0.00(+0.00%)
Jul 19, 2012 6.855 6.860 6.828 6.841 226,469 +0.03(+0.40%)
Jul 18, 2012 6.819 6.828 6.801 6.814 199,284 +0.02(+0.29%)
Jul 17, 2012 6.819 6.819 6.778 6.794 217,825 +0.01(+0.11%)
Jul 16, 2012 6.846 6.846 6.787 6.787 213,914 +0.00(+0.00%)
Jul 13, 2012 6.823 6.896 6.724 6.787 222,521 +0.07(+1.08%)
Jul 12, 2012 6.801 6.801 6.715 6.715 206,408 +0.02(+0.22%)
Jul 11, 2012 6.691 6.713 6.677 6.700 210,436 -0.00(-0.07%)
Jul 10, 2012 6.614 6.722 6.614 6.704 203,150 +0.09(+1.43%)
Jul 09, 2012 6.618 6.631 6.560 6.609 164,438 +0.06(+0.90%)
Jul 06, 2012 6.546 6.560 6.506 6.551 203,194 +0.00(+0.00%)
Jul 05, 2012 6.587 6.636 6.537 6.551 263,438 -0.04(-0.62%)
Jul 03, 2012 6.587 6.623 6.573 6.591 312,169 +0.05(+0.69%)
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.