Blackrock Core Bond Trust Historical Stock Prices

BHK 
$13.73
*  
0.01
0.07%
Get BHK Alerts
*Delayed - data as of Jul. 10, 2014 15:46 ET  -  Find a broker to begin trading BHK now
Exchange: NYSE

Community Rating:
View:    BHK After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:46  13.72  13.74  13.68  13.73 35,870
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
05/05/2014 13.53 13.61 13.53 13.61 48,186
05/02/2014 13.48 13.52 13.472 13.49 80,905
05/01/2014 13.46 13.6 13.46 13.58 43,910
04/30/2014 13.67 13.67 13.49 13.49 82,418
04/29/2014 13.53 13.65 13.48 13.64 85,671
04/28/2014 13.52 13.58 13.52 13.55 38,485
04/25/2014 13.45 13.6 13.45 13.56 34,476
04/24/2014 13.53 13.54 13.48 13.51 66,274
04/23/2014 13.44 13.5 13.42 13.5 60,515
04/22/2014 13.38 13.44 13.35 13.44 64,171
04/21/2014 13.36 13.4 13.34 13.394 52,456
04/17/2014 13.37 13.37 13.33 13.33 56,021
04/16/2014 13.34 13.42 13.33 13.4 59,499
04/15/2014 13.34 13.3598 13.3 13.35 74,460
04/14/2014 13.28 13.36 13.28 13.34 65,319
04/11/2014 13.23 13.32 13.23 13.28 50,827
04/10/2014 13.3 13.32 13.28 13.3 51,073
04/09/2014 13.38 13.38 13.29 13.29 79,628
04/08/2014 13.35 13.38 13.32 13.36 68,023
04/07/2014 13.41 13.422 13.35 13.39 61,740
04/04/2014 13.46 13.46 13.39 13.44 46,068
04/03/2014 13.42 13.48 13.38 13.42 84,795
04/02/2014 13.46 13.46 13.41 13.45 80,744
04/01/2014 13.42 13.48 13.4 13.46 99,693
03/31/2014 13.36 13.44 13.32 13.44 124,228
03/28/2014 13.3 13.38 13.2901 13.38 66,449
03/27/2014 13.26 13.31 13.26 13.31 34,377
03/26/2014 13.25 13.31 13.2 13.26 67,816
03/25/2014 13.25 13.25 13.19 13.22 52,615
03/24/2014 13.18 13.29 13.18 13.29 86,218
03/21/2014 13.07 13.21 13.07 13.21 45,214
03/20/2014 13.07 13.11 13.07 13.08 47,387
03/19/2014 13.21 13.24 13.06 13.09 52,284
03/18/2014 13.19 13.25 13.13 13.23 77,384
03/17/2014 13.18 13.19 13.14 13.18 63,536
03/14/2014 13.19 13.2002 13.15 13.2 44,410
03/13/2014 13.13 13.21 13.11 13.17 89,852
03/12/2014 13.04 13.179 13.04 13.15 84,206
03/11/2014 13.1 13.179 13.1 13.12 93,235
03/10/2014 13.09 13.1548 13.09 13.12 70,327
03/07/2014 13.25 13.27 13.09 13.12 93,192
03/06/2014 13.28 13.29 13.23 13.25 72,025
03/05/2014 13.32 13.34 13.25 13.25 73,935
03/04/2014 13.41 13.42 13.33 13.35 66,443
03/03/2014 13.42 13.42 13.33 13.4 30,534
02/28/2014 13.42 13.44 13.36 13.38 52,928
02/27/2014 13.23 13.39 13.23 13.39 61,120
02/26/2014 13.15 13.27 13.15 13.27 53,138
02/25/2014 13.11 13.23 13.11 13.2 36,955
02/24/2014 13.12 13.19 13.11 13.15 53,070
02/21/2014 13.15 13.19 13.11 13.17 38,628
02/20/2014 13.06 13.14 13.06 13.13 77,460
02/19/2014 13.17 13.17 13.06 13.09 85,134
02/18/2014 13.03 13.08 13.03 13.03 67,584
02/14/2014 13.04 13.09 13.0347 13.05 67,348
02/13/2014 13.09 13.12 13.01 13.06 67,364
02/12/2014 13.1 13.15 13.06 13.08 116,112
02/11/2014 13.21 13.24 13.16 13.19 37,397
02/10/2014 13.15 13.299 13.15 13.24 74,420
02/07/2014 13.07 13.19 13.04 13.19 41,791
02/06/2014 13.1 13.1 13.02 13.02 58,300
02/05/2014 13.09 13.2 13.09 13.1 158,542
02/04/2014 13.07 13.14 13.07 13.12 92,504
02/03/2014 13.04 13.13 13.04 13.1 52,580
01/31/2014 13.03 13.09 13.01 13.05 126,389
01/30/2014 13.08 13.11 13.02 13.07 66,609
01/29/2014 13.07 13.07 13.03 13.06 72,027
01/28/2014 13.07 13.0999 13 13.09 80,015
01/27/2014 13.17 13.176 13.09 13.13 42,475
01/24/2014 13.28 13.3 13.1632 13.21 58,877
01/23/2014 13.25 13.31 13.21 13.31 91,451
01/22/2014 13.12 13.21 13.08 13.19 105,148
01/21/2014 13.06 13.11 13.01 13.09 77,722
01/17/2014 12.96 13.05 12.96 13.05 46,656
01/16/2014 13.05 13.06 12.98 13 61,546
01/15/2014 13.11 13.13 13.0178 13.08 81,097
01/14/2014 13.2 13.2 13.08 13.14 75,398
01/13/2014 13.19 13.2599 13.18 13.19 65,044
01/10/2014 13.05 13.23 13.05 13.23 76,116
01/09/2014 13.08 13.1299 13.03 13.06 79,595
01/08/2014 13.1 13.12 12.99 13.1 72,163
01/07/2014 12.97 13.1 12.96 13.08 49,033
01/06/2014 12.95 13.039 12.93 12.93 45,610
01/03/2014 12.99 13.02 12.92 12.97 60,238
01/02/2014 12.87 12.99 12.87 12.99 94,582
12/31/2013 13 13.03 12.86 12.88 114,156
12/30/2013 13.05 13.069 13 13.05 59,342
12/27/2013 12.97 13.08 12.81 13.04 71,468
12/26/2013 13.05 13.18 13.02 13.09 173,818
12/24/2013 13 13.15 13 13.02 54,154
12/23/2013 12.76 13.09 12.76 13.05 113,876
12/20/2013 12.73 12.77 12.7 12.77 91,055
12/19/2013 12.64 12.7 12.63 12.69 117,074
12/18/2013 12.65 12.69 12.63 12.69 121,753
12/17/2013 12.64 12.71 12.62 12.67 110,867
12/16/2013 12.66 12.69 12.6401 12.66 87,171
12/13/2013 12.6 12.66 12.6 12.66 136,851
12/12/2013 12.61 12.66 12.61 12.65 85,177
12/11/2013 12.69 12.69 12.62 12.63 121,758
12/10/2013 12.66 12.71 12.655 12.71 57,646
12/09/2013 12.7 12.73 12.64 12.66 142,316
12/06/2013 12.6 12.69 12.58 12.69 95,184
12/05/2013 12.58 12.6001 12.57 12.6 88,426
12/04/2013 12.59 12.65 12.59 12.6 76,774
12/03/2013 12.65 12.79 12.62 12.65 137,158
12/02/2013 12.69 12.73 12.69 12.7 93,975
11/29/2013 12.65 12.75 12.65 12.71 29,083
11/27/2013 12.58 12.7 12.58 12.69 84,355
11/26/2013 12.58 12.6799 12.54 12.61 88,417
11/25/2013 12.64 12.6897 12.6 12.6 74,430
11/22/2013 12.68 12.72 12.61 12.63 86,066
11/21/2013 12.69 12.69 12.62 12.65 65,411
11/20/2013 12.8 12.8 12.67 12.69 112,497
11/19/2013 12.73 12.79 12.71 12.776 63,566
11/18/2013 12.77 12.78 12.73 12.73 57,852
11/15/2013 12.75 12.79 12.69 12.77 74,885
11/14/2013 12.77 12.81 12.73 12.74 74,293
11/13/2013 12.77 12.86 12.77 12.83 62,891
11/12/2013 12.83 12.89 12.824 12.89 56,953
11/11/2013 12.82 12.89 12.82 12.85 51,643
11/08/2013 12.84 12.87 12.77 12.86 105,164
11/07/2013 12.91 12.95 12.88 12.89 61,688
11/06/2013 13.11 13.11 12.96 12.96 92,231
11/05/2013 13.09 13.11 13.01 13.095 75,527
11/04/2013 13.1 13.21 13.09 13.12 88,610
11/01/2013 13.11 13.14 13.061 13.11 105,520
10/31/2013 13.05 13.14 13.02 13.12 90,487
10/30/2013 12.98 13.03 12.98 13 61,655
10/29/2013 12.92 13.02 12.92 13.0055 79,079
10/28/2013 12.93 12.97 12.92 12.92 88,515
10/25/2013 12.92 12.9701 12.91 12.92 69,810
10/24/2013 12.92 12.96 12.9 12.9 58,912
10/23/2013 13.01 13.03 12.92 12.92 102,811
10/22/2013 13.05 13.05 12.99 13.04 97,400
10/21/2013 12.96 13.01 12.86 12.99 147,082
10/18/2013 12.91 12.97 12.83 12.95 97,911
10/17/2013 12.71 12.92 12.71 12.9 114,168
10/16/2013 12.69 12.7399 12.65 12.7 60,688
10/15/2013 12.69 12.7 12.63 12.69 88,110
10/14/2013 12.66 12.73 12.66 12.7 77,434
10/11/2013 12.7 12.72 12.69 12.69 50,431
10/10/2013 12.73 12.78 12.72 12.77 52,918
10/09/2013 12.76 12.77 12.7198 12.72 95,277
10/08/2013 12.76 12.78 12.74 12.77 80,776
10/07/2013 12.84 12.899 12.73 12.77 85,246
10/04/2013 12.88 12.93 12.8677 12.92 58,509
10/03/2013 12.99 12.99 12.91 12.931 49,066
10/02/2013 12.96 13.04 12.94 13.02 79,027
10/01/2013 12.95 13.07 12.921 13 127,675
09/30/2013 12.97 13 12.95 13 75,307
09/27/2013 12.95 13.01 12.9101 13.01 71,245
09/26/2013 12.91 12.972 12.86 12.95 129,881
09/25/2013 12.88 12.95 12.82 12.95 96,039
09/24/2013 12.77 12.89 12.75 12.83 117,451
09/23/2013 12.83 12.88 12.7 12.83 117,529
09/20/2013 12.8 12.86 12.67 12.8 234,731
09/19/2013 12.75 12.87 12.69 12.84 204,571
09/18/2013 12.51 12.82 12.47 12.79 106,812
09/17/2013 12.41 12.52 12.41 12.51 92,272
09/16/2013 12.35 12.4899 12.35 12.42 134,684
09/13/2013 12.31 12.33 12.27 12.32 82,225
09/12/2013 12.34 12.36 12.3 12.3014 84,647
09/11/2013 12.39 12.42 12.35 12.37 87,207
09/10/2013 12.44 12.49 12.38 12.38 107,021
09/09/2013 12.44 12.49 12.41 12.44 105,195
09/06/2013 12.45 12.5 12.406 12.46 119,695
09/05/2013 12.51 12.52 12.46 12.46 135,630
09/04/2013 12.58 12.58 12.5 12.55 141,730
09/03/2013 12.44 12.56 12.44 12.52 81,276
08/30/2013 12.51 12.59 12.48 12.5 98,977
08/29/2013 12.47 12.57 12.38 12.57 157,436
08/28/2013 12.35 12.419 12.35 12.41 95,765
08/27/2013 12.32 12.4825 12.32 12.41 123,602
08/26/2013 12.39 12.449 12.37 12.38 147,581
08/23/2013 12.33 12.45 12.33 12.38 166,673
08/22/2013 12.46 12.47 12.27 12.35 146,216
08/21/2013 12.49 12.49 12.39 12.39 69,500
08/20/2013 12.44 12.54 12.43 12.481 135,658
08/19/2013 12.51 12.53 12.441 12.47 190,795
08/16/2013 12.6 12.64 12.54 12.54 105,991
08/15/2013 12.69 12.69 12.57 12.66 75,674
08/14/2013 12.76 12.76 12.66 12.72 97,452
08/13/2013 12.74 12.78 12.67 12.72 90,598
08/12/2013 12.77 12.8 12.72 12.79 100,038
08/09/2013 12.72 12.78 12.68 12.75 133,556
08/08/2013 12.63 12.8 12.62 12.74 84,491
08/07/2013 12.65 12.77 12.64 12.7 61,047
08/06/2013 12.65 12.72 12.65 12.69 81,154
08/05/2013 12.86 12.91 12.67 12.7 96,243
08/02/2013 12.82 12.97 12.81 12.91 72,541
08/01/2013 12.83 12.969 12.83 12.85 86,091
07/31/2013 12.9 12.92 12.78 12.92 116,464
07/30/2013 12.9 12.9 12.79 12.85 92,473
07/29/2013 12.84 12.925 12.811 12.86 106,946
07/26/2013 12.92 12.95 12.84 12.86 90,827
07/25/2013 12.88 12.95 12.8598 12.92 49,011
07/24/2013 12.99 12.99 12.922 12.93 64,236
07/23/2013 13.09 13.09 13.001 13.03 79,888
07/22/2013 12.96 13.11 12.9 13.06 176,553
07/19/2013 12.91 12.95 12.89 12.9499 126,568
07/18/2013 12.91 13 12.9 12.979 79,962
07/17/2013 12.8 12.96 12.79 12.91 110,711
07/16/2013 12.84 12.85 12.79 12.8 101,590
07/15/2013 12.84 12.92 12.83 12.85 88,192
07/12/2013 12.82 12.8994 12.82 12.84 63,362
07/11/2013 12.75 12.98 12.75 12.9 125,390
07/10/2013 12.76 12.87 12.74 12.76 125,312
07/09/2013 12.63 12.84 12.6 12.79 150,298
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?