Blackrock Core Bond Trust Historical Stock Prices

BHK 
$13.298
*  
0.008
0.06%
Get BHK Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BHK now
Exchange: NYSE

Community Rating:
View:    BHK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.26  13.32  13.25  13.298 104,874
05/28/2015 13.26 13.32 13.25 13.298 104,874
05/27/2015 13.17 13.29 13.17 13.29 101,104
05/26/2015 13.2 13.2166 13.11 13.18 253,981
05/22/2015 13.25 13.25 13.22 13.24 103,624
05/21/2015 13.19 13.27 13.16 13.24 122,025
05/20/2015 13.29 13.31 13.16 13.16 112,620
05/19/2015 13.27 13.3 13.27 13.27 72,320
05/18/2015 13.31 13.32 13.28 13.29 109,088
05/15/2015 13.33 13.369 13.29 13.3216 230,862
05/14/2015 13.31 13.39 13.31 13.32 96,677
05/13/2015 13.36 13.43 13.36 13.36 130,160
05/12/2015 13.46 13.47 13.42 13.44 126,689
05/11/2015 13.45 13.49 13.45 13.474 71,342
05/08/2015 13.58 13.5996 13.48 13.49 131,585
05/07/2015 13.59 13.61 13.52 13.53 157,137
05/06/2015 13.61 13.64 13.54 13.6 165,659
05/05/2015 13.62 13.7 13.6 13.63 90,444
05/04/2015 13.76 13.77 13.67 13.67 85,420
05/01/2015 13.82 13.84 13.76 13.79 95,129
04/30/2015 13.88 13.9 13.8 13.82 105,150
04/29/2015 13.92 13.94 13.871 13.899 124,888
04/28/2015 13.9 13.94 13.9 13.92 90,440
04/27/2015 13.93 13.95 13.91 13.92 112,517
04/24/2015 13.86 13.95 13.86 13.93 168,391
04/23/2015 13.88 13.8999 13.8701 13.88 143,230
04/22/2015 13.88 13.91 13.85 13.9 138,566
04/21/2015 13.88 13.89 13.86 13.88 100,576
04/20/2015 13.9 13.9 13.87 13.88 88,108
04/17/2015 13.9 13.92 13.82 13.89 128,439
04/16/2015 13.8 13.9 13.79 13.9 90,919
04/15/2015 13.92 13.93 13.7 13.8 380,105
04/14/2015 13.9 13.92 13.83 13.91 106,432
04/13/2015 13.89 13.89 13.82 13.88 71,299
04/10/2015 13.93 13.96 13.9 13.92 122,761
04/09/2015 13.9 13.9 13.84 13.88 96,616
04/08/2015 13.83 13.9 13.77 13.9 101,626
04/07/2015 13.89 13.92 13.85 13.87 55,454
04/06/2015 13.81 13.95 13.79 13.87 157,135
04/02/2015 13.76 13.79 13.76 13.79 78,402
04/01/2015 13.82 13.82 13.78 13.81 86,699
03/31/2015 13.6 13.82 13.566 13.82 395,469
03/30/2015 13.56 13.62 13.55 13.59 113,296
03/27/2015 13.52 13.59 13.52 13.56 119,379
03/26/2015 13.63 13.63 13.5 13.53 159,944
03/25/2015 13.64 13.67 13.62 13.63 139,671
03/24/2015 13.64 13.65 13.62 13.64 89,302
03/23/2015 13.59 13.63 13.576 13.62 109,802
03/20/2015 13.53 13.58 13.506 13.58 77,866
03/19/2015 13.52 13.54 13.484 13.52 48,038
03/18/2015 13.42 13.53 13.42 13.53 66,959
03/17/2015 13.36 13.43 13.36 13.42 47,621
03/16/2015 13.44 13.47 13.37 13.4 74,139
03/13/2015 13.41 13.45 13.37 13.39 68,014
03/12/2015 13.44 13.49 13.4 13.4 82,488
03/11/2015 13.43 13.4895 13.39 13.41 113,312
03/10/2015 13.48 13.54 13.45 13.48 94,266
03/09/2015 13.55 13.55 13.4 13.42 151,990
03/06/2015 13.7 13.73 13.49 13.51 111,168
03/05/2015 13.78 13.8 13.72 13.77 114,253
03/04/2015 13.72 13.8 13.72 13.8 104,381
03/03/2015 13.76 13.77 13.71 13.76 104,195
03/02/2015 13.81 13.83 13.72 13.78 108,876
02/27/2015 13.84 13.85 13.78 13.78 79,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?