Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Core Bond Trust
(NY:
BHK
)
10.72
+0.07 (+0.66%)
Streaming Delayed Price
Updated: 1:06 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.