Blackrock Core Bond Trust Blackrock Core Bond Trust Historical Stock Prices

BHK 
$13.84
*  
0.03
0.22%
Get BHK Alerts
*Delayed - data as of Jun. 28, 2016 14:50 ET  -  Find a broker to begin trading BHK now
Exchange: NYSE

Community Rating:
View:    BHK Real Time
 
 
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 27-JUN-2015 TO 27-JUN-2016

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.
14:50 13.865 13.88 13.83 13.84 146,821
06/27/2016 13.86 13.88 13.78 13.81 220,627
06/24/2016 13.79 13.88 13.719 13.88 167,625
06/23/2016 13.76 13.8 13.7101 13.8 142,954
06/22/2016 13.77 13.77 13.72 13.74 95,680
06/21/2016 13.74 13.77 13.732 13.77 80,136
06/20/2016 13.79 13.79 13.69 13.7 74,979
06/17/2016 13.8 13.83 13.749 13.79 99,807
06/16/2016 13.8 13.8 13.752 13.79 100,631
06/15/2016 13.77 13.8 13.73 13.8 84,245
06/14/2016 13.8 13.81 13.74 13.76 77,630
06/13/2016 13.79 13.82 13.75 13.75 89,082
06/10/2016 13.86 13.87 13.792 13.87 100,694
06/09/2016 13.82 13.88 13.8 13.85 248,697
06/08/2016 13.76 13.8 13.7301 13.8 145,538
06/07/2016 13.71 13.82 13.7 13.76 150,128
06/06/2016 13.76 13.76 13.71 13.76 78,120
06/03/2016 13.65 13.73 13.64 13.7 119,207
06/02/2016 13.6 13.64 13.55 13.62 93,372
06/01/2016 13.41 13.63 13.41 13.6 142,201
05/31/2016 13.47 13.4799 13.41 13.44 137,287
05/27/2016 13.39 13.46 13.39 13.45 80,374
05/26/2016 13.47 13.49 13.35 13.36 268,717
05/25/2016 13.53 13.54 13.48 13.49 140,493
05/24/2016 13.53 13.53 13.4501 13.5 130,177
05/23/2016 13.54 13.54 13.47 13.49 111,897
05/20/2016 13.48 13.515 13.463 13.51 93,780
05/19/2016 13.54 13.54 13.48 13.54 201,756
05/18/2016 13.61 13.63 13.4 13.55 180,574
05/17/2016 13.51 13.59 13.5 13.58 176,644
05/16/2016 13.39 13.58 13.39 13.5 166,252
05/13/2016 13.35 13.5001 13.35 13.43 161,791
05/12/2016 13.49 13.5012 13.35 13.35 155,966
05/11/2016 13.54 13.56 13.5 13.5 150,992
05/10/2016 13.57 13.57 13.42 13.56 280,210
05/09/2016 13.56 13.61 13.52 13.52 132,720
05/06/2016 13.55 13.6 13.55 13.57 207,225
05/05/2016 13.61 13.62 13.55 13.58 182,187
05/04/2016 13.58 13.58 13.56 13.57 160,371
05/03/2016 13.54 13.57 13.51 13.53 135,753
05/02/2016 13.54 13.56 13.5102 13.54 122,190
04/29/2016 13.49 13.54 13.46 13.52 104,805
04/28/2016 13.49 13.51 13.48 13.49 118,847
04/27/2016 13.48 13.5 13.4 13.49 133,977
04/26/2016 13.47 13.51 13.47 13.48 147,597
04/25/2016 13.5 13.51 13.49 13.51 105,331
04/22/2016 13.53 13.55 13.47 13.51 185,447
04/21/2016 13.55 13.55 13.5 13.53 134,784
04/20/2016 13.61 13.61 13.395 13.57 214,407
04/19/2016 13.57 13.6 13.5203 13.6 105,476
04/18/2016 13.49 13.58 13.465 13.58 90,989
04/15/2016 13.44 13.5 13.3801 13.5 199,630
04/14/2016 13.31 13.45 13.29 13.43 180,712
04/13/2016 13.17 13.33 13.17 13.31 126,997
04/12/2016 13.47 13.48 13.31 13.33 131,566
04/11/2016 13.5 13.5199 13.35 13.4 120,117
04/08/2016 13.49 13.54 13.44 13.5 129,195
04/07/2016 13.5 13.5 13.43 13.49 167,157
04/06/2016 13.36 13.46 13.35 13.45 128,575
04/05/2016 13.39 13.4 13.34 13.39 104,547
04/04/2016 13.43 13.43 13.36 13.39 76,217
04/01/2016 13.39 13.42 13.32 13.42 103,965
03/31/2016 13.37 13.39 13.28 13.39 185,892
03/30/2016 13.25 13.32 13.2379 13.26 104,929
03/29/2016 13.18 13.27 13.16 13.27 77,201
03/28/2016 13.19 13.19 13.15 13.18 108,024
03/24/2016 13.17 13.19 13.15 13.15 88,504
03/23/2016 13.18 13.2 13.16 13.1987 130,075
03/22/2016 13.12 13.2 13.09 13.16 83,441
03/21/2016 13.12 13.15 13.08 13.15 206,186
03/18/2016 13.16 13.27 13.01 13.03 639,141
03/17/2016 13.14 13.21 13.14 13.19 160,949
03/16/2016 13.14 13.19 13.1101 13.16 192,169
03/15/2016 13.02 13.16 13.02 13.14 178,674
03/14/2016 13.1 13.13 13.05 13.09 348,544
03/11/2016 13.06 13.1 13.05 13.09 157,184
03/10/2016 13.17 13.17 13.08 13.1 154,342
03/09/2016 13.12 13.1901 13.11 13.16 119,612
03/08/2016 13.12 13.13 13.07 13.12 106,507
03/07/2016 13.05 13.15 13.05 13.07 236,246
03/04/2016 12.93 13.14 12.93 13.09 113,781
03/03/2016 12.94 13.06 12.94 12.98 108,235
03/02/2016 13.01 13.015 12.95 12.98 95,894
03/01/2016 13 13.09 12.97 13.05 134,260
02/29/2016 13.05 13.05 12.96 12.96 105,128
02/26/2016 12.96 13.04 12.96 13.01 205,575
02/25/2016 12.99 13.08 12.98 13 128,591
02/24/2016 13.05 13.07 13.03 13.07 98,052
02/23/2016 12.97 13.06 12.97 13.03 97,016
02/22/2016 12.99 13.06 12.9863 13.03 96,112
02/19/2016 13.01 13.07 12.96 12.99 325,545
02/18/2016 12.89 13 12.88 13 49,882
02/17/2016 12.88 12.99 12.865 12.94 121,947
02/16/2016 12.88 12.97 12.81 12.93 140,679
02/12/2016 12.94 12.99 12.91 12.97 117,006
02/11/2016 12.91 13.02 12.91 13.02 133,180
02/10/2016 13 13.01 12.915 12.99 145,390
02/09/2016 12.82 13.07 12.76 13.03 185,345
02/08/2016 12.96 13 12.88 12.9 128,767
02/05/2016 12.96 13 12.94 12.99 93,770
02/04/2016 12.91 13.01 12.91 12.95 401,790
02/03/2016 12.92 12.99 12.89 12.99 114,998
02/02/2016 12.82 12.91 12.81 12.9 187,610
02/01/2016 12.67 12.86 12.67 12.86 85,959
01/29/2016 12.82 12.89 12.7 12.77 302,689
01/28/2016 12.75 12.807 12.7 12.79 95,581
01/27/2016 12.63 12.78 12.62 12.75 143,995
01/26/2016 12.56 12.68 12.56 12.65 87,715
01/25/2016 12.68 12.7501 12.55 12.59 132,128
01/22/2016 12.55 12.7 12.55 12.68 121,928
01/21/2016 12.42 12.63 12.42 12.58 143,133
01/20/2016 12.6 12.6 12.3301 12.44 216,617
01/19/2016 12.57 12.64 12.54 12.55 159,439
01/15/2016 12.63 12.81 12.61 12.65 169,752
01/14/2016 12.59 12.71 12.55 12.67 129,263
01/13/2016 12.7 12.7 12.54 12.57 94,595
01/12/2016 12.7 12.71 12.65 12.66 70,294
01/11/2016 12.7 12.719 12.64 12.7 84,831
01/08/2016 12.75 12.75 12.67 12.72 110,890
01/07/2016 12.66 12.69 12.65 12.69 102,250
01/06/2016 12.72 12.76 12.69 12.71 88,560
01/05/2016 12.62 12.72 12.62 12.72 68,720
01/04/2016 12.69 12.7062 12.62 12.63 64,354
12/31/2015 12.59 12.74 12.59 12.64 220,518
12/30/2015 12.7 12.7245 12.6 12.6 118,815
12/29/2015 12.81 12.91 12.7132 12.72 86,095
12/28/2015 12.87 12.92 12.75 12.87 188,954
12/24/2015 12.84 12.97 12.84 12.9 60,408
12/23/2015 12.74 12.93 12.73 12.88 78,541
12/22/2015 12.86 12.86 12.72 12.78 85,742
12/21/2015 12.84 12.8999 12.77 12.79 87,485
12/18/2015 12.78 12.92 12.77 12.86 91,130
12/17/2015 12.62 12.75 12.62 12.74 92,836
12/16/2015 12.8 12.8 12.54 12.6 170,082
12/15/2015 12.37 12.88 12.37 12.81 259,427
12/14/2015 12.5 12.519 12.375 12.38 159,308
12/11/2015 12.65 12.65 12.49 12.54 142,606
12/10/2015 12.68 12.68 12.61 12.61 95,924
12/09/2015 12.75 12.7799 12.69 12.71 119,490
12/08/2015 12.77 12.83 12.73 12.76 96,303
12/07/2015 12.75 12.776 12.7 12.72 112,550
12/04/2015 12.77 12.81 12.7 12.78 92,062
12/03/2015 12.88 12.905 12.8 12.82 80,933
12/02/2015 12.84 12.95 12.84 12.93 94,718
12/01/2015 12.72 12.86 12.72 12.84 65,009
11/30/2015 12.8 12.8599 12.7 12.72 110,606
11/27/2015 12.8 12.81 12.74 12.76 49,533
11/25/2015 12.71 12.81 12.6914 12.8 122,584
11/24/2015 12.73 12.779 12.68 12.71 110,784
11/23/2015 12.65 12.76 12.65 12.7 108,054
11/20/2015 12.73 12.747 12.66 12.66 132,718
11/19/2015 12.76 12.814 12.7 12.73 80,352
11/18/2015 12.79 12.82 12.71 12.77 98,552
11/17/2015 12.72 12.7794 12.71 12.76 83,468
11/16/2015 12.8 12.87 12.76 12.76 66,218
11/13/2015 12.64 12.87 12.62 12.84 134,052
11/12/2015 12.73 12.73 12.62 12.63 91,359
11/11/2015 12.81 12.82 12.76 12.76 52,084
11/10/2015 12.69 12.8 12.65 12.8 61,407
11/09/2015 12.78 12.79 12.64 12.64 101,560
11/06/2015 12.91 12.91 12.75 12.83 57,905
11/05/2015 13.03 13.03 12.9316 12.96 53,047
11/04/2015 12.91 13.09 12.91 13.08 85,611
11/03/2015 12.94 12.97 12.89 12.93 70,812
11/02/2015 12.93 13 12.93 12.94 160,396
10/30/2015 12.97 12.97 12.85 12.96 74,698
10/29/2015 12.92 13.03 12.9 12.91 95,023
10/28/2015 13.06 13.06 12.92 12.92 59,355
10/27/2015 13.1 13.13 13.04 13.06 78,863
10/26/2015 12.92 13.09 12.91 13.05 87,595
10/23/2015 13.05 13.1099 12.8788 12.9 111,327
10/22/2015 12.96 13.1199 12.9592 13.11 76,173
10/21/2015 12.97 12.98 12.93 12.93 60,754
10/20/2015 12.88 12.98 12.88 12.97 58,639
10/19/2015 12.95 12.98 12.9 12.9198 66,195
10/16/2015 12.85 12.98 12.84 12.98 64,446
10/15/2015 12.85 12.88 12.83 12.85 86,856
10/14/2015 12.75 12.838 12.71 12.81 77,088
10/13/2015 12.78 12.8249 12.71 12.76 59,766
10/12/2015 12.78 12.89 12.77 12.86 62,639
10/09/2015 12.76 12.8 12.76 12.78 76,193
10/08/2015 12.73 12.83 12.719 12.78 60,314
10/07/2015 12.79 12.88 12.73 12.77 131,720
10/06/2015 12.9 12.92 12.75 12.79 102,261
10/05/2015 12.91 12.97 12.9 12.92 71,214
10/02/2015 12.84 12.96 12.84 12.96 71,433
10/01/2015 12.87 12.89 12.83 12.86 45,526
09/30/2015 12.89 12.94 12.8 12.92 115,951
09/29/2015 12.77 12.98 12.74 12.9 80,592
09/28/2015 12.87 12.88 12.76 12.77 64,276
09/25/2015 12.84 12.91 12.78 12.89 61,060
09/24/2015 12.79 12.89 12.72 12.89 79,765
09/23/2015 12.76 12.85 12.735 12.79 64,882
09/22/2015 12.8 12.8 12.72 12.72 88,020
09/21/2015 12.69 12.87 12.68 12.82 81,510
09/18/2015 12.57 12.75 12.57 12.74 106,048
09/17/2015 12.49 12.58 12.453 12.57 68,311
09/16/2015 12.49 12.53 12.49 12.5 70,150
09/15/2015 12.55 12.55 12.49 12.51 83,486
09/14/2015 12.54 12.57 12.54 12.55 32,091
09/11/2015 12.56 12.56 12.5 12.55 55,342
09/10/2015 12.57 12.65 12.55 12.6 93,438
09/09/2015 12.6 12.61 12.55 12.55 85,556
09/08/2015 12.65 12.66 12.6 12.6 84,364
09/04/2015 12.64 12.7 12.6 12.64 157,027
09/03/2015 12.69 12.72 12.64 12.64 85,793
09/02/2015 12.67 12.71 12.64 12.7099 89,725
09/01/2015 12.64 12.67 12.59 12.65 89,907
08/31/2015 12.72 12.76 12.63 12.63 117,966
08/28/2015 12.65 12.69 12.63 12.67 105,073
08/27/2015 12.55 12.65 12.55 12.61 122,926
08/26/2015 12.56 12.65 12.56 12.59 159,324
08/25/2015 12.7 12.7299 12.6 12.62 188,542
08/24/2015 12.8 12.8 12.59 12.66 382,828
08/21/2015 12.88 13.06 12.88 12.96 118,832
08/20/2015 12.98 12.99 12.89 12.89 70,993
08/19/2015 13.02 13.05 13 13.02 72,620
08/18/2015 13.1 13.1 13.03 13.06 101,456
08/17/2015 13.11 13.17 13.03 13.1 61,182
08/14/2015 13.02 13.16 12.95 13.11 92,976
08/13/2015 12.78 13.1 12.74 13.06 280,370
08/12/2015 12.68 12.81 12.68 12.81 74,223
08/11/2015 12.73 12.85 12.73 12.77 93,619
08/10/2015 12.72 12.7502 12.72 12.74 68,155
08/07/2015 12.73 12.83 12.72 12.76 82,837
08/06/2015 12.69 12.73 12.68 12.73 92,140
08/05/2015 12.76 12.76 12.7001 12.73 94,390
08/04/2015 12.67 12.76 12.67 12.73 102,118
08/03/2015 12.74 12.78 12.7 12.7 87,746
07/31/2015 12.72 12.78 12.71 12.75 82,506
07/30/2015 12.6 12.69 12.6 12.69 77,005
07/29/2015 12.59 12.66 12.58 12.6599 61,939
07/28/2015 12.64 12.66 12.58 12.62 106,272
07/27/2015 12.61 12.64 12.55 12.61 95,445
07/24/2015 12.78 12.83 12.59 12.59 91,758
07/23/2015 12.69 12.8 12.68 12.8 56,991
07/22/2015 12.74 12.75 12.64 12.69 127,562
07/21/2015 12.72 12.7499 12.68 12.71 83,020
07/20/2015 12.88 12.89 12.77 12.78 43,774
07/17/2015 12.8 12.9 12.8 12.9 88,041
07/16/2015 12.88 12.919 12.77 12.8 231,156
07/15/2015 12.8 12.84 12.78 12.84 88,328
07/14/2015 12.78 12.819 12.78 12.8 122,945
07/13/2015 12.74 12.78 12.74 12.78 88,806
07/10/2015 12.76 12.9 12.75 12.9 92,088
07/09/2015 12.82 12.83 12.79 12.82 103,076
07/08/2015 12.8 12.86 12.78 12.86 141,803
07/07/2015 12.78 12.858 12.7799 12.83 69,366
07/06/2015 12.74 12.77 12.73 12.77 64,628
07/02/2015 12.67 12.74 12.66 12.73 102,032
07/01/2015 12.62 12.69 12.6 12.69 102,224
06/30/2015 12.54 12.68 12.51 12.67 139,411
06/29/2015 12.55 12.55 12.52 12.52 126,995
*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?