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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 7.286 7.286 7.130 7.254 458,355 -0.01(-0.13%)
Oct 26, 2012 7.236 7.263 7.263 7.263 268,050 +0.06(+0.83%)
Oct 25, 2012 7.254 7.272 7.185 7.203 176,080 -0.09(-1.20%)
Oct 24, 2012 7.259 7.291 7.176 7.291 238,630 +0.04(+0.57%)
Oct 23, 2012 7.194 7.249 7.158 7.249 142,438 +0.13(+1.81%)
Oct 19, 2012 7.010 7.144 7.010 7.121 147,069 +0.12(+1.78%)
Oct 18, 2012 7.102 7.125 6.987 6.996 147,171 -0.14(-2.00%)
Oct 17, 2012 7.134 7.139 7.061 7.139 128,353 +0.05(+0.71%)
Oct 16, 2012 7.222 7.222 7.056 7.088 234,186 -0.13(-1.78%)
Oct 15, 2012 7.222 7.226 7.182 7.217 103,591 +0.03(+0.38%)
Oct 12, 2012 7.291 7.291 7.153 7.190 190,046 +0.03(+0.45%)
Oct 11, 2012 7.259 7.259 7.111 7.157 204,677 +0.07(+0.93%)
Oct 10, 2012 7.211 7.252 7.082 7.092 170,195 -0.10(-1.34%)
Oct 09, 2012 7.270 7.302 7.151 7.188 137,066 -0.07(-0.95%)
Oct 08, 2012 7.275 7.321 7.192 7.256 147,472 -0.00(-0.06%)
Oct 05, 2012 7.284 7.316 7.220 7.261 106,618 +0.00(+0.06%)
Oct 04, 2012 7.284 7.284 7.220 7.256 171,999 -0.03(-0.44%)
Oct 03, 2012 7.275 7.288 7.238 7.288 165,993 +0.01(+0.19%)
Oct 02, 2012 7.229 7.275 7.202 7.275 177,008 +0.08(+1.15%)
Oct 01, 2012 7.142 7.206 7.096 7.192 195,209 +0.09(+1.22%)
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%)
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.