Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 6.951 7.020 6.900 6.928 186,936 -0.05(-0.67%)
Dec 28, 2012 6.979 7.011 6.922 6.974 98,850 -0.04(-0.60%)
Dec 27, 2012 7.095 7.127 6.983 7.016 139,534 -0.05(-0.71%)
Dec 26, 2012 7.066 7.093 7.057 7.066 110,372 +0.00(+0.00%)
Dec 24, 2012 7.034 7.071 7.015 7.066 67,576 +0.03(+0.46%)
Dec 21, 2012 6.932 7.034 6.924 7.034 144,154 +0.10(+1.46%)
Dec 20, 2012 6.872 6.955 6.872 6.932 128,646 +0.07(+1.01%)
Dec 19, 2012 6.946 6.960 6.836 6.863 221,793 -0.12(-1.72%)
Dec 18, 2012 7.038 7.048 6.942 6.983 117,015 -0.04(-0.53%)
Dec 17, 2012 6.960 7.048 6.914 7.020 216,078 +0.05(+0.73%)
Dec 14, 2012 7.043 7.075 6.937 6.969 101,458 -0.05(-0.72%)
Dec 13, 2012 7.084 7.108 6.974 7.020 136,597 -0.04(-0.59%)
Dec 12, 2012 7.038 7.103 7.019 7.061 205,402 +0.01(+0.15%)
Dec 11, 2012 6.941 7.060 6.941 7.051 162,702 +0.12(+1.79%)
Dec 10, 2012 6.831 6.955 6.821 6.927 232,737 +0.10(+1.41%)
Dec 07, 2012 6.918 6.932 6.817 6.831 211,350 -0.09(-1.33%)
Dec 06, 2012 6.982 7.024 6.913 6.922 179,927 -0.05(-0.72%)
Dec 05, 2012 7.042 7.088 6.955 6.973 158,253 -0.10(-1.43%)
Dec 04, 2012 6.982 7.074 6.959 7.074 158,998 -0.04(-0.52%)
Nov 30, 2012 7.198 7.225 7.110 7.110 215,228 -0.12(-1.65%)
Nov 29, 2012 7.184 7.234 7.166 7.230 182,249 +0.01(+0.13%)
Nov 28, 2012 7.230 7.317 7.184 7.221 239,041 -0.05(-0.63%)
Nov 27, 2012 7.276 7.276 7.193 7.266 239,331 +0.01(+0.13%)
Nov 26, 2012 7.280 7.303 7.234 7.257 279,118 +0.00(+0.06%)
Nov 23, 2012 7.175 7.253 7.175 7.253 54,693 +0.08(+1.09%)
Nov 21, 2012 7.124 7.179 7.115 7.175 115,834 +0.06(+0.90%)
Nov 20, 2012 7.074 7.114 6.991 7.110 159,741 +0.05(+0.71%)
Nov 19, 2012 6.941 7.060 6.936 7.060 267,569 +0.19(+2.74%)
Nov 16, 2012 6.702 6.872 6.702 6.872 306,951 +0.21(+3.17%)
Nov 15, 2012 6.977 6.977 6.468 6.661 785,082 -0.34(-4.85%)
Nov 14, 2012 7.179 7.221 7.000 7.000 350,261 -0.25(-3.48%)
Nov 13, 2012 7.331 7.386 7.239 7.253 287,275 -0.14(-1.90%)
Nov 12, 2012 7.398 7.421 7.348 7.393 140,969 +0.01(+0.18%)
Nov 09, 2012 7.307 7.380 7.307 7.380 119,418 +0.06(+0.81%)
Nov 08, 2012 7.316 7.371 7.307 7.320 195,262 -0.05(-0.74%)
Nov 07, 2012 7.307 7.398 7.284 7.375 153,841 +0.07(+0.94%)
Nov 06, 2012 7.284 7.316 7.284 7.307 125,878 +0.05(+0.63%)
Nov 05, 2012 7.320 7.320 7.229 7.261 131,194 -0.08(-1.12%)
Nov 02, 2012 7.257 7.352 7.183 7.343 163,296 +0.11(+1.45%)
Nov 01, 2012 7.225 7.270 7.010 7.238 203,800 +0.04(+0.51%)
Oct 31, 2012 7.234 7.234 7.078 7.202 461,683 -0.01(-0.13%)
Oct 26, 2012 7.183 7.211 7.211 7.211 269,996 +0.06(+0.83%)
Oct 25, 2012 7.202 7.220 7.133 7.151 177,359 -0.09(-1.20%)
Oct 24, 2012 7.206 7.238 7.124 7.238 240,363 +0.04(+0.57%)
Oct 23, 2012 7.142 7.197 7.106 7.197 143,472 +0.13(+1.81%)
Oct 19, 2012 6.960 7.092 6.960 7.069 148,137 +0.12(+1.78%)
Oct 18, 2012 7.051 7.074 6.937 6.946 148,239 -0.14(-2.00%)
Oct 17, 2012 7.083 7.088 7.010 7.088 129,285 +0.05(+0.71%)
Oct 16, 2012 7.170 7.170 7.005 7.037 235,887 -0.13(-1.78%)
Oct 15, 2012 7.170 7.174 7.130 7.165 104,344 +0.03(+0.38%)
Oct 12, 2012 7.238 7.238 7.101 7.138 191,426 +0.03(+0.45%)
Oct 11, 2012 7.206 7.206 7.060 7.106 206,163 +0.07(+0.93%)
Oct 10, 2012 7.159 7.200 7.031 7.041 171,431 -0.10(-1.34%)
Oct 09, 2012 7.218 7.250 7.100 7.136 138,062 -0.07(-0.95%)
Oct 08, 2012 7.222 7.268 7.141 7.204 148,543 -0.00(-0.06%)
Oct 05, 2012 7.231 7.263 7.168 7.209 107,392 +0.00(+0.06%)
Oct 04, 2012 7.231 7.231 7.168 7.204 173,248 -0.03(-0.44%)
Oct 03, 2012 7.222 7.236 7.186 7.236 167,198 +0.01(+0.19%)
Oct 02, 2012 7.177 7.222 7.150 7.222 178,293 +0.08(+1.15%)
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.