Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.485 7.507 7.479 7.507 225,674 +0.04(+0.58%)
Jan 29, 2015 7.447 7.474 7.443 7.463 112,926 +0.04(+0.51%)
Jan 28, 2015 7.436 7.469 7.403 7.425 281,969 +0.02(+0.22%)
Jan 27, 2015 7.431 7.441 7.382 7.409 333,518 +0.00(+0.00%)
Jan 26, 2015 7.452 7.467 7.409 7.409 271,843 -0.08(-1.01%)
Jan 23, 2015 7.463 7.501 7.458 7.485 285,658 +0.03(+0.36%)
Jan 22, 2015 7.425 7.458 7.408 7.458 286,813 +0.04(+0.59%)
Jan 21, 2015 7.403 7.420 7.398 7.414 219,852 +0.01(+0.15%)
Jan 20, 2015 7.387 7.403 7.371 7.403 285,719 +0.02(+0.22%)
Jan 16, 2015 7.425 7.441 7.382 7.387 284,224 -0.02(-0.29%)
Jan 15, 2015 7.414 7.420 7.387 7.409 167,398 +0.03(+0.44%)
Jan 14, 2015 7.365 7.431 7.365 7.376 273,709 -0.05(-0.66%)
Jan 13, 2015 7.431 7.523 7.360 7.425 296,695 -0.01(-0.15%)
Jan 12, 2015 7.425 7.458 7.425 7.436 183,477 +0.00(+0.00%)
Jan 09, 2015 7.344 7.539 7.333 7.436 592,046 +0.10(+1.41%)
Jan 08, 2015 7.322 7.338 7.317 7.333 150,249 -0.02(-0.29%)
Jan 07, 2015 7.241 7.355 7.230 7.355 415,400 +0.11(+1.57%)
Jan 06, 2015 7.192 7.246 7.192 7.241 284,375 +0.03(+0.45%)
Jan 05, 2015 7.176 7.208 7.176 7.208 230,138 +0.02(+0.23%)
Jan 02, 2015 7.203 7.219 7.170 7.192 198,481 +0.03(+0.45%)
Dec 31, 2014 7.224 7.159 7.159 7.159 717,027 -0.09(-1.20%)
Dec 30, 2014 7.219 7.246 7.203 7.246 205,751 +0.02(+0.30%)
Dec 29, 2014 7.214 7.225 7.197 7.224 232,688 +0.03(+0.43%)
Dec 26, 2014 7.162 7.194 7.157 7.194 69,956 +0.02(+0.29%)
Dec 24, 2014 7.173 7.173 7.173 7.173 175,780 -0.03(-0.45%)
Dec 23, 2014 7.151 7.205 7.140 7.205 258,776 +0.06(+0.83%)
Dec 22, 2014 7.119 7.146 7.119 7.146 211,643 +0.03(+0.38%)
Dec 19, 2014 7.081 7.140 7.060 7.119 223,349 +0.05(+0.69%)
Dec 18, 2014 7.103 7.103 7.043 7.070 281,705 -0.05(-0.68%)
Dec 17, 2014 7.076 7.119 7.076 7.119 256,044 +0.04(+0.61%)
Dec 16, 2014 7.060 7.108 7.043 7.076 455,993 +0.02(+0.31%)
Dec 15, 2014 7.076 7.084 7.038 7.054 290,845 -0.01(-0.08%)
Dec 12, 2014 7.000 7.087 7.000 7.060 585,754 +0.01(+0.08%)
Dec 11, 2014 7.043 7.060 7.038 7.054 313,783 +0.01(+0.15%)
Dec 10, 2014 7.011 7.070 7.011 7.043 364,680 +0.03(+0.43%)
Dec 09, 2014 7.024 7.035 7.013 7.013 339,190 -0.02(-0.23%)
Dec 08, 2014 7.083 7.088 7.019 7.030 279,969 -0.08(-1.06%)
Dec 05, 2014 7.094 7.105 7.083 7.105 428,210 -0.01(-0.15%)
Dec 04, 2014 7.142 7.153 7.099 7.115 844,296 -0.01(-0.08%)
Dec 03, 2014 7.121 7.147 7.106 7.121 297,970 -0.02(-0.30%)
Dec 02, 2014 7.142 7.153 7.121 7.142 200,518 -0.03(-0.37%)
Dec 01, 2014 7.110 7.174 7.110 7.169 229,019 +0.02(+0.30%)
Nov 28, 2014 7.158 7.164 7.126 7.147 186,820 -0.01(-0.08%)
Nov 26, 2014 7.121 7.153 7.153 7.153 201,232 +0.05(+0.68%)
Nov 25, 2014 7.131 7.153 7.088 7.105 237,568 -0.03(-0.38%)
Nov 24, 2014 7.088 7.158 7.088 7.131 274,478 +0.05(+0.68%)
Nov 21, 2014 7.115 7.126 7.078 7.083 222,879 -0.03(-0.45%)
Nov 20, 2014 7.040 7.115 7.038 7.115 286,951 +0.08(+1.14%)
Nov 19, 2014 7.013 7.040 7.008 7.035 200,261 +0.01(+0.15%)
Nov 18, 2014 7.040 7.040 6.987 7.024 328,720 +0.01(+0.15%)
Nov 17, 2014 7.008 7.024 6.987 7.013 376,281 +0.01(+0.08%)
Nov 14, 2014 7.046 7.088 6.987 7.008 366,866 -0.04(-0.53%)
Nov 13, 2014 7.051 7.094 7.035 7.046 289,439 -0.01(-0.15%)
Nov 12, 2014 7.035 7.078 7.035 7.056 136,084 +0.01(+0.12%)
Nov 11, 2014 7.075 7.096 7.032 7.048 204,799 -0.03(-0.38%)
Nov 10, 2014 7.101 7.110 7.075 7.075 81,066 -0.05(-0.67%)
Nov 07, 2014 7.139 7.144 7.091 7.123 149,321 -0.01(-0.15%)
Nov 06, 2014 7.149 7.155 7.117 7.133 140,614 -0.01(-0.15%)
Nov 05, 2014 7.144 7.155 7.123 7.144 76,997 +0.00(+0.00%)
Nov 04, 2014 7.165 7.187 7.128 7.144 109,998 -0.01(-0.08%)
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.