Blackrock Core Bond Trust Historical Stock Prices

BHK 
$13.6
*  
0.03
0.22%
Get BHK Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading BHK now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 06-MAY-2014 TO 06-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  13.63  13.64  13.54  13.60 165,659
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
02/26/2015 13.77 13.81 13.7303 13.81 65,591
02/25/2015 13.75 13.76 13.7201 13.76 80,801
02/24/2015 13.66 13.75 13.6557 13.7 92,568
02/23/2015 13.54 13.68 13.526 13.65 123,657
02/20/2015 13.51 13.54 13.5 13.53 94,668
02/19/2015 13.4 13.59 13.37 13.49 167,112
02/18/2015 13.43 13.51 13.42 13.43 106,978
02/17/2015 13.56 13.56 13.43 13.44 117,421
02/13/2015 13.65 13.67 13.53 13.56 102,762
02/12/2015 13.65 13.68 13.63 13.65 85,085
02/11/2015 13.64 13.65 13.57 13.62 92,580
02/10/2015 13.65 13.68 13.65 13.67 104,100
02/09/2015 13.68 13.7376 13.65 13.66 116,037
02/06/2015 13.77 13.8099 13.62 13.65 123,321
02/05/2015 13.8 13.84 13.74 13.8 139,190
02/04/2015 13.79 13.8099 13.67 13.76 149,274
02/03/2015 13.96 13.9696 13.8 13.8 113,782
02/02/2015 13.9 14.03 13.84 14.03 133,698
01/30/2015 13.8 13.8449 13.79 13.84 122,401
01/29/2015 13.73 13.78 13.722 13.76 61,249
01/28/2015 13.71 13.77 13.65 13.69 152,934
01/27/2015 13.7 13.72 13.61 13.66 180,893
01/26/2015 13.74 13.7664 13.66 13.66 147,442
01/23/2015 13.76 13.83 13.7501 13.8 154,935
01/22/2015 13.69 13.75 13.658 13.75 155,561
01/21/2015 13.65 13.68 13.64 13.67 119,243
01/20/2015 13.62 13.65 13.59 13.65 154,968
01/16/2015 13.69 13.72 13.61 13.62 154,157
01/15/2015 13.67 13.68 13.624 13.66 90,793
01/14/2015 13.58 13.7 13.58 13.6 148,454
01/13/2015 13.7 13.87 13.57 13.69 160,921
01/12/2015 13.69 13.75 13.69 13.71 99,514
01/09/2015 13.54 13.9 13.52 13.71 321,113
01/08/2015 13.5 13.53 13.49 13.52 81,492
01/07/2015 13.35 13.56 13.33 13.56 225,304
01/06/2015 13.26 13.36 13.26 13.35 154,239
01/05/2015 13.23 13.29 13.23 13.29 124,822
01/02/2015 13.28 13.31 13.22 13.26 107,652
12/31/2014 13.32 13.335 13.2 13.2 388,924
12/30/2014 13.31 13.36 13.28 13.36 111,595
12/29/2014 13.3 13.321 13.27 13.32 126,205
12/26/2014 13.28 13.34 13.27 13.339 37,728
12/24/2014 13.3 13.3172 13.26 13.3 94,767
12/23/2014 13.26 13.36 13.24 13.36 139,560
12/22/2014 13.2 13.25 13.2 13.25 114,141
12/19/2014 13.13 13.24 13.09 13.2 120,454
12/18/2014 13.17 13.17 13.06 13.11 151,926
12/17/2014 13.12 13.2 13.12 13.2 138,087
12/16/2014 13.09 13.18 13.06 13.12 245,921
12/15/2014 13.12 13.1349 13.05 13.08 156,855
12/12/2014 12.98 13.14 12.98 13.09 315,902
12/11/2014 13.06 13.09 13.05 13.08 169,226
12/10/2014 13 13.11 13 13.06 196,675
12/09/2014 13.1 13.12 13.08 13.08 181,872
12/08/2014 13.21 13.22 13.09 13.11 150,118
12/05/2014 13.23 13.25 13.21 13.25 229,604
12/04/2014 13.32 13.34 13.24 13.27 452,707
12/03/2014 13.28 13.33 13.252 13.28 159,770
12/02/2014 13.32 13.34 13.28 13.32 107,517
12/01/2014 13.26 13.38 13.26 13.37 122,799
11/28/2014 13.35 13.36 13.29 13.33 100,172
11/26/2014 13.28 13.35 13.23 13.34 107,929
11/25/2014 13.3 13.34 13.22 13.25 127,383
11/24/2014 13.22 13.35 13.22 13.3 147,174
11/21/2014 13.27 13.29 13.2 13.21 119,507
11/20/2014 13.13 13.27 13.125 13.27 153,862
11/19/2014 13.08 13.13 13.07 13.12 107,379
11/18/2014 13.13 13.13 13.03 13.1 176,258
11/17/2014 13.07 13.1 13.03 13.08 201,760
11/14/2014 13.14 13.22 13.03 13.07 196,712
11/13/2014 13.15 13.23 13.1204 13.14 155,196
11/12/2014 13.12 13.2 13.12 13.16 72,968
11/11/2014 13.27 13.31 13.19 13.22 109,185
11/10/2014 13.32 13.337 13.27 13.27 43,219
11/07/2014 13.39 13.4 13.3 13.36 79,608
11/06/2014 13.41 13.42 13.35 13.38 74,966
11/05/2014 13.4 13.42 13.36 13.4 41,050
11/04/2014 13.44 13.48 13.37 13.4 58,644
11/03/2014 13.42 13.44 13.38 13.411 99,618
10/31/2014 13.37 13.41 13.3 13.38 66,424
10/30/2014 13.28 13.33 13.25 13.29 64,071
10/29/2014 13.34 13.34 13.22 13.22 47,281
10/28/2014 13.35 13.38 13.28 13.3 78,590
10/27/2014 13.35 13.37 13.29 13.3 41,426
10/24/2014 13.33 13.3998 13.27 13.29 57,099
10/23/2014 13.28 13.39 13.28 13.36 86,410
10/22/2014 13.43 13.51 13.43 13.45 56,589
10/21/2014 13.39 13.43 13.38 13.4299 72,509
10/20/2014 13.38 13.39 13.33 13.38 80,799
10/17/2014 13.41 13.4264 13.29 13.32 96,192
10/16/2014 13.36 13.41 13.355 13.41 80,011
10/15/2014 13.25 13.43 13.25 13.36 113,661
10/14/2014 13.32 13.38 13.24 13.25 48,664
10/13/2014 13.3 13.34 13.3 13.32 66,545
10/10/2014 13.45 13.45 13.32 13.32 62,707
10/09/2014 13.53 13.55 13.45 13.4888 57,233
10/08/2014 13.5 13.54 13.46 13.52 67,066
10/07/2014 13.49 13.53 13.47 13.5 56,669
10/06/2014 13.42 13.52 13.3717 13.47 185,523
10/03/2014 13.37 13.39 13.35 13.37 63,562
10/02/2014 13.35 13.42 13.35 13.4066 60,403
10/01/2014 13.37 13.45 13.37 13.4 53,292
09/30/2014 13.29 13.37 13.28 13.37 57,849
09/29/2014 13.25 13.3 13.25 13.27 43,488
09/26/2014 13.3 13.33 13.24 13.24 68,072
09/25/2014 13.31 13.36 13.2931 13.346 31,583
09/24/2014 13.34 13.36 13.33 13.35 42,819
09/23/2014 13.29 13.34 13.27 13.34 58,710
09/22/2014 13.28 13.3 13.27 13.27 52,167
09/19/2014 13.23 13.32 13.2 13.31 63,669
09/18/2014 13.3 13.3 13.2 13.25 56,515
09/17/2014 13.28 13.31 13.249 13.27 87,455
09/16/2014 13.29 13.295 13.25 13.27 64,746
09/15/2014 13.31 13.35 13.27 13.32 48,845
09/12/2014 13.36 13.3799 13.2601 13.308 63,521
09/11/2014 13.45 13.45 13.36 13.38 67,902
09/10/2014 13.48 13.5 13.45 13.49 72,293
09/09/2014 13.45 13.49 13.4425 13.49 70,430
09/08/2014 13.54 13.57 13.46 13.47 60,267
09/05/2014 13.59 13.63 13.53 13.56 69,763
09/04/2014 13.58 13.64 13.58 13.6 73,486
09/03/2014 13.58 13.63 13.563 13.59 81,555
09/02/2014 13.58 13.64 13.57 13.58 110,304
08/29/2014 13.65 13.65 13.62 13.64 56,190
08/28/2014 13.64 13.699 13.58 13.64 85,840
08/27/2014 13.72 13.73 13.66 13.66 65,251
08/26/2014 13.73 13.75 13.661 13.7 53,990
08/25/2014 13.69 13.83 13.65 13.68 80,820
08/22/2014 13.7 13.71 13.65 13.69 86,024
08/21/2014 13.64 13.69 13.623 13.68 76,817
08/20/2014 13.62 13.65 13.55 13.64 42,299
08/19/2014 13.57 13.6 13.53 13.6 45,916
08/18/2014 13.52 13.55 13.5 13.55 75,072
08/15/2014 13.53 13.56 13.47 13.52 70,858
08/14/2014 13.48 13.52 13.47 13.49 27,049
08/13/2014 13.5 13.52 13.47 13.47 52,708
08/12/2014 13.6 13.61 13.52 13.53 54,081
08/11/2014 13.56 13.61 13.51 13.61 50,474
08/08/2014 13.44 13.53 13.44 13.52 29,582
08/07/2014 13.49 13.51 13.4 13.4 65,968
08/06/2014 13.44 13.53 13.41 13.53 64,360
08/05/2014 13.43 13.44 13.34 13.38 54,669
08/04/2014 13.45 13.48 13.4 13.4 83,506
08/01/2014 13.48 13.52 13.46 13.46 87,500
07/31/2014 13.69 13.69 13.47 13.48 106,171
07/30/2014 13.78 13.79 13.67 13.67 82,008
07/29/2014 13.83 13.8606 13.79 13.79 56,047
07/28/2014 13.9 13.98 13.83 13.83 61,086
07/25/2014 13.85 14 13.85 13.9 78,496
07/24/2014 13.87 13.9 13.82 13.87 56,872
07/23/2014 13.77 13.88 13.756 13.87 69,895
07/22/2014 13.62 13.76 13.62 13.75 63,736
07/21/2014 13.61 13.66 13.61 13.63 47,626
07/18/2014 13.62 13.68 13.61 13.62 45,029
07/17/2014 13.6 13.67 13.6 13.63 47,688
07/16/2014 13.62 13.65 13.58 13.58 54,072
07/15/2014 13.71 13.71 13.6 13.61 90,813
07/14/2014 13.71 13.74 13.68 13.68 28,528
07/11/2014 13.65 13.73 13.65 13.7 86,478
07/10/2014 13.74 13.74 13.68 13.69 38,441
07/09/2014 13.75 13.7699 13.73 13.74 25,336
07/08/2014 13.71 13.76 13.71 13.75 21,207
07/07/2014 13.72 13.76 13.63 13.69 60,246
07/03/2014 13.75 13.75 13.68 13.68 38,521
07/02/2014 13.86 13.87 13.79 13.79 51,153
07/01/2014 13.93 13.99 13.87 13.87 65,995
06/30/2014 13.91 13.96 13.9001 13.96 63,977
06/27/2014 13.85 13.96 13.85 13.95 65,329
06/26/2014 13.82 13.9 13.81 13.88 48,882
06/25/2014 13.72 13.85 13.72 13.84 59,867
06/24/2014 13.63 13.74 13.63 13.7391 56,119
06/23/2014 13.64 13.7 13.64 13.64 64,291
06/20/2014 13.63 13.69 13.63 13.64 63,182
06/19/2014 13.74 13.77 13.66 13.67 46,848
06/18/2014 13.71 13.7599 13.7 13.72 49,622
06/17/2014 13.72 13.756 13.72 13.74 32,689
06/16/2014 13.72 13.76 13.72 13.73 97,485
06/13/2014 13.69 13.774 13.6814 13.75 45,437
06/12/2014 13.67 13.75 13.64 13.72 44,097
06/11/2014 13.63 13.75 13.63 13.7462 40,960
06/10/2014 13.59 13.67 13.59 13.67 72,555
06/09/2014 13.67 13.76 13.64 13.64 69,266
06/06/2014 13.6 13.71 13.6 13.68 67,497
06/05/2014 13.56 13.64 13.56 13.61 95,486
06/04/2014 13.61 13.66 13.58 13.6 65,190
06/03/2014 13.71 13.71 13.62 13.65 111,921
06/02/2014 13.82 13.83 13.71 13.74 88,899
05/30/2014 13.81 13.86 13.81 13.86 91,284
05/29/2014 13.81 13.8599 13.79 13.82 83,769
05/28/2014 13.74 13.81 13.73 13.79 56,105
05/27/2014 13.72 13.78 13.68 13.73 70,361
05/23/2014 13.75 13.77 13.73 13.73 34,837
05/22/2014 13.78 13.8 13.74 13.74 68,782
05/21/2014 13.75 13.83 13.75 13.82 83,698
05/20/2014 13.72 13.9 13.7 13.75 119,500
05/19/2014 13.72 13.78 13.716 13.7604 56,372
05/16/2014 13.71 13.75 13.7 13.72 58,366
05/15/2014 13.68 13.73 13.66 13.71 74,214
05/14/2014 13.61 13.72 13.6 13.68 92,353
05/13/2014 13.58 13.65 13.57 13.65 60,785
05/12/2014 13.55 13.65 13.55 13.63 77,687
05/09/2014 13.6 13.65 13.6 13.6 51,758
05/08/2014 13.6 13.62 13.6 13.62 41,339
05/07/2014 13.63 13.63 13.56 13.57 65,968
05/06/2014 13.58 13.62 13.57 13.6 53,135
*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?