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 30, 2014 7.070 7.095 7.070 7.095 178,312 +0.02(+0.29%)
May 29, 2014 7.070 7.095 7.060 7.075 163,633 +0.02(+0.22%)
May 28, 2014 7.034 7.070 7.029 7.060 109,594 +0.03(+0.44%)
May 27, 2014 7.024 7.054 7.003 7.029 137,442 +0.00(+0.00%)
May 23, 2014 7.039 7.029 7.029 7.029 67,977 -0.03(-0.36%)
May 22, 2014 7.054 7.065 7.039 7.054 94,616 -0.02(-0.29%)
May 21, 2014 7.039 7.080 7.039 7.075 163,494 +0.04(+0.51%)
May 20, 2014 7.024 7.116 7.013 7.039 233,429 -0.01(-0.08%)
May 19, 2014 7.024 7.054 7.022 7.044 110,116 +0.02(+0.29%)
May 16, 2014 7.019 7.039 7.013 7.024 114,011 +0.01(+0.07%)
May 15, 2014 7.003 7.029 6.993 7.019 144,968 +0.02(+0.22%)
May 14, 2014 6.967 7.024 6.962 7.003 180,401 +0.02(+0.22%)
May 13, 2014 6.952 6.988 6.947 6.988 118,736 +0.05(+0.70%)
May 12, 2014 6.898 6.949 6.898 6.939 152,598 +0.02(+0.22%)
May 09, 2014 6.924 6.949 6.924 6.924 101,666 -0.01(-0.15%)
May 08, 2014 6.924 6.934 6.924 6.934 81,200 +0.03(+0.37%)
May 07, 2014 6.939 6.939 6.903 6.908 129,578 -0.02(-0.22%)
May 06, 2014 6.914 6.934 6.908 6.924 104,371 -0.01(-0.07%)
May 05, 2014 6.888 6.929 6.888 6.929 94,650 +0.06(+0.89%)
May 02, 2014 6.863 6.883 6.859 6.868 158,919 -0.05(-0.66%)
May 01, 2014 6.852 6.924 6.852 6.914 86,250 +0.05(+0.67%)
Apr 30, 2014 6.959 6.959 6.868 6.868 161,890 -0.08(-1.10%)
Apr 29, 2014 6.888 6.949 6.863 6.944 168,280 +0.05(+0.66%)
Apr 28, 2014 6.883 6.914 6.883 6.898 75,594 -0.01(-0.07%)
Apr 25, 2014 6.847 6.924 6.847 6.903 67,720 +0.03(+0.37%)
Apr 24, 2014 6.888 6.893 6.863 6.878 130,179 +0.01(+0.07%)
Apr 23, 2014 6.842 6.873 6.832 6.873 118,867 +0.03(+0.45%)
Apr 22, 2014 6.812 6.842 6.796 6.842 126,049 +0.02(+0.34%)
Apr 21, 2014 6.802 6.822 6.791 6.819 103,037 +0.03(+0.48%)
Apr 17, 2014 6.807 6.786 6.786 6.786 109,998 -0.04(-0.52%)
Apr 16, 2014 6.791 6.832 6.786 6.822 116,871 +0.03(+0.37%)
Apr 15, 2014 6.791 6.801 6.771 6.796 146,259 +0.01(+0.07%)
Apr 14, 2014 6.761 6.802 6.761 6.791 128,303 +0.03(+0.45%)
Apr 11, 2014 6.735 6.781 6.735 6.761 99,837 +0.03(+0.42%)
Apr 10, 2014 6.733 6.743 6.722 6.733 100,893 +0.01(+0.08%)
Apr 09, 2014 6.773 6.773 6.727 6.727 157,303 -0.04(-0.52%)
Apr 08, 2014 6.758 6.773 6.743 6.763 134,378 -0.02(-0.22%)
Apr 07, 2014 6.788 6.794 6.758 6.778 121,966 -0.03(-0.37%)
Apr 04, 2014 6.814 6.814 6.778 6.803 91,006 +0.01(+0.15%)
Apr 03, 2014 6.793 6.824 6.773 6.793 167,510 -0.02(-0.22%)
Apr 02, 2014 6.814 6.814 6.788 6.808 159,508 -0.01(-0.07%)
Apr 01, 2014 6.793 6.824 6.783 6.814 196,941 +0.01(+0.15%)
Mar 31, 2014 6.763 6.803 6.743 6.803 245,410 +0.03(+0.45%)
Mar 28, 2014 6.733 6.773 6.728 6.773 131,268 +0.04(+0.53%)
Mar 27, 2014 6.712 6.738 6.712 6.738 67,911 +0.03(+0.38%)
Mar 26, 2014 6.707 6.738 6.682 6.712 133,969 +0.02(+0.30%)
Mar 25, 2014 6.707 6.707 6.677 6.692 103,939 -0.04(-0.53%)
Mar 24, 2014 6.672 6.727 6.672 6.727 170,322 +0.04(+0.61%)
Mar 21, 2014 6.616 6.687 6.616 6.687 89,319 +0.07(+0.99%)
Mar 20, 2014 6.616 6.636 6.616 6.621 93,612 -0.01(-0.08%)
Mar 19, 2014 6.687 6.702 6.611 6.626 103,286 -0.07(-1.06%)
Mar 18, 2014 6.677 6.707 6.646 6.697 152,870 +0.03(+0.38%)
Mar 17, 2014 6.672 6.677 6.652 6.672 125,514 -0.01(-0.15%)
Mar 14, 2014 6.677 6.682 6.657 6.682 87,731 +0.02(+0.23%)
Mar 13, 2014 6.646 6.687 6.636 6.667 177,500 +0.01(+0.15%)
Mar 12, 2014 6.601 6.671 6.601 6.657 166,347 +0.05(+0.81%)
Mar 11, 2014 6.593 6.633 6.593 6.603 185,250 +0.00(+0.00%)
Mar 10, 2014 6.588 6.621 6.588 6.603 139,733 +0.00(+0.00%)
Mar 07, 2014 6.669 6.679 6.588 6.603 185,164 -0.07(-0.98%)
Mar 06, 2014 6.684 6.689 6.659 6.669 143,107 +0.00(+0.00%)
Mar 05, 2014 6.704 6.714 6.669 6.669 146,902 -0.05(-0.75%)
Mar 04, 2014 6.749 6.754 6.709 6.719 132,016 -0.03(-0.37%)
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.