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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 6.694 6.701 6.589 6.622 269,785 -0.11(-1.56%)
May 30, 2013 6.656 6.732 6.618 6.727 209,113 +0.04(+0.57%)
May 29, 2013 6.823 6.875 6.632 6.689 461,684 -0.18(-2.64%)
May 28, 2013 6.952 6.971 6.871 6.871 199,395 -0.09(-1.30%)
May 24, 2013 6.976 7.000 6.947 6.961 140,330 -0.05(-0.68%)
May 23, 2013 7.033 7.033 6.971 7.009 127,953 +0.00(+0.00%)
May 22, 2013 7.024 7.066 7.004 7.009 145,843 -0.04(-0.61%)
May 21, 2013 7.004 7.052 6.995 7.052 210,840 +0.07(+1.03%)
May 20, 2013 7.028 7.028 6.981 6.981 127,314 -0.04(-0.61%)
May 17, 2013 7.024 7.033 7.004 7.024 127,205 +0.00(+0.00%)
May 16, 2013 7.024 7.024 6.985 7.024 143,200 +0.00(+0.07%)
May 15, 2013 7.009 7.024 6.995 7.019 127,976 +0.01(+0.20%)
May 13, 2013 7.028 7.038 6.971 7.004 217,672 +0.00(+0.02%)
May 10, 2013 7.031 7.050 7.003 7.003 118,448 -0.03(-0.47%)
May 09, 2013 7.060 7.081 7.022 7.036 161,995 -0.05(-0.67%)
May 08, 2013 7.084 7.098 7.050 7.084 183,300 +0.00(+0.07%)
May 07, 2013 7.098 7.126 7.079 7.079 120,928 -0.04(-0.60%)
May 06, 2013 7.131 7.141 7.096 7.122 110,795 +0.01(+0.13%)
May 03, 2013 7.127 7.136 7.079 7.112 149,492 -0.02(-0.33%)
May 02, 2013 7.174 7.174 7.130 7.136 111,587 -0.02(-0.27%)
May 01, 2013 7.098 7.155 7.097 7.155 91,637 +0.05(+0.74%)
Apr 30, 2013 7.069 7.125 7.069 7.103 126,200 +0.00(+0.07%)
Apr 29, 2013 7.122 7.132 7.074 7.098 92,654 -0.01(-0.20%)
Apr 26, 2013 7.131 7.131 7.112 7.112 118,726 -0.02(-0.27%)
Apr 25, 2013 7.107 7.155 7.098 7.131 157,701 +0.01(+0.13%)
Apr 24, 2013 7.098 7.127 7.093 7.122 102,220 +0.02(+0.27%)
Apr 23, 2013 7.098 7.103 7.050 7.103 80,473 +0.05(+0.67%)
Apr 22, 2013 7.027 7.060 7.027 7.055 71,551 +0.01(+0.20%)
Apr 19, 2013 7.031 7.041 7.008 7.041 81,587 +0.03(+0.41%)
Apr 18, 2013 7.017 7.017 6.984 7.012 57,585 +0.02(+0.27%)
Apr 17, 2013 7.012 7.022 6.965 6.993 114,891 +0.00(+0.07%)
Apr 16, 2013 6.989 7.008 6.979 6.989 69,677 -0.01(-0.20%)
Apr 15, 2013 7.012 7.012 6.979 7.003 68,987 -0.01(-0.14%)
Apr 12, 2013 6.984 7.017 6.984 7.012 109,797 +0.03(+0.48%)
Apr 11, 2013 7.008 7.008 6.941 6.979 85,459 +0.01(+0.09%)
Apr 10, 2013 6.940 6.987 6.931 6.973 177,771 +0.02(+0.34%)
Apr 09, 2013 6.992 6.992 6.931 6.949 99,666 -0.02(-0.27%)
Apr 08, 2013 6.931 6.968 6.921 6.968 149,030 +0.01(+0.20%)
Apr 05, 2013 6.916 6.959 6.897 6.954 132,774 +0.03(+0.41%)
Apr 04, 2013 6.902 6.926 6.874 6.926 151,862 +0.02(+0.34%)
Apr 03, 2013 6.954 6.954 6.902 6.902 135,323 -0.03(-0.48%)
Apr 02, 2013 6.968 6.968 6.893 6.935 212,696 +0.00(+0.07%)
Apr 01, 2013 6.973 6.973 6.878 6.931 162,001 -0.04(-0.54%)
Mar 28, 2013 6.926 6.968 6.893 6.968 179,315 +0.09(+1.24%)
Mar 27, 2013 6.940 6.940 6.855 6.883 160,472 -0.02(-0.27%)
Mar 26, 2013 6.954 6.954 6.893 6.902 184,897 -0.00(-0.07%)
Mar 25, 2013 6.916 6.959 6.893 6.907 181,580 -0.03(-0.41%)
Mar 22, 2013 6.926 6.945 6.907 6.935 194,435 +0.03(+0.48%)
Mar 21, 2013 6.897 6.906 6.878 6.902 159,224 +0.01(+0.21%)
Mar 20, 2013 6.902 6.902 6.855 6.888 166,868 +0.04(+0.55%)
Mar 19, 2013 6.746 6.850 6.746 6.850 191,321 +0.14(+2.04%)
Mar 18, 2013 6.628 6.722 6.628 6.713 253,339 +0.07(+1.00%)
Mar 15, 2013 6.670 6.774 6.633 6.647 335,772 -0.08(-1.13%)
Mar 14, 2013 6.869 6.869 6.675 6.722 678,662 -0.11(-1.59%)
Mar 13, 2013 6.931 6.931 6.822 6.831 269,695 -0.07(-1.01%)
Mar 12, 2013 6.887 6.943 6.849 6.901 214,172 +0.00(+0.07%)
Mar 11, 2013 6.938 6.938 6.896 6.896 116,878 -0.04(-0.61%)
Mar 08, 2013 6.962 6.962 6.910 6.938 120,128 -0.03(-0.47%)
Mar 07, 2013 6.962 6.971 6.906 6.971 173,590 +0.02(+0.27%)
Mar 06, 2013 6.985 7.028 6.877 6.952 636,942 -0.06(-0.87%)
Mar 05, 2013 6.967 7.014 6.962 7.014 135,970 +0.02(+0.34%)
Mar 04, 2013 7.037 7.056 6.971 6.990 189,861 -0.08(-1.20%)
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.