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

BlackRock Core Bond Trust (NY: BHK )

10.38 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2015 7.462 7.462 7.393 7.456 129,842 +0.03(+0.39%)
Oct 29, 2015 7.433 7.496 7.421 7.427 165,171 -0.01(-0.08%)
Oct 28, 2015 7.513 7.513 7.433 7.433 103,172 -0.08(-1.07%)
Oct 27, 2015 7.536 7.554 7.502 7.513 137,081 +0.01(+0.08%)
Oct 26, 2015 7.433 7.531 7.427 7.508 152,259 +0.09(+1.16%)
Oct 23, 2015 7.508 7.542 7.409 7.421 193,511 -0.12(-1.60%)
Oct 22, 2015 7.456 7.548 7.455 7.542 132,405 +0.10(+1.39%)
Oct 21, 2015 7.462 7.467 7.439 7.439 105,604 -0.02(-0.31%)
Oct 20, 2015 7.410 7.467 7.410 7.462 101,927 +0.03(+0.39%)
Oct 19, 2015 7.450 7.467 7.421 7.433 115,061 -0.03(-0.46%)
Oct 16, 2015 7.393 7.467 7.387 7.467 112,021 +0.07(+1.01%)
Oct 15, 2015 7.393 7.410 7.381 7.393 150,975 +0.02(+0.31%)
Oct 14, 2015 7.335 7.386 7.312 7.370 133,996 +0.03(+0.39%)
Oct 13, 2015 7.352 7.378 7.312 7.341 103,886 -0.02(-0.23%)
Oct 12, 2015 7.312 7.375 7.306 7.357 109,485 +0.05(+0.63%)
Oct 09, 2015 7.300 7.323 7.300 7.312 133,175 +0.00(+0.00%)
Oct 08, 2015 7.283 7.340 7.277 7.312 105,421 +0.01(+0.08%)
Oct 07, 2015 7.317 7.369 7.283 7.306 230,230 -0.01(-0.16%)
Oct 06, 2015 7.380 7.392 7.295 7.317 178,739 -0.07(-1.01%)
Oct 05, 2015 7.386 7.420 7.380 7.392 124,473 -0.02(-0.31%)
Oct 02, 2015 7.346 7.415 7.346 7.415 124,855 +0.06(+0.78%)
Oct 01, 2015 7.363 7.375 7.340 7.357 79,573 -0.03(-0.46%)
Sep 30, 2015 7.375 7.403 7.323 7.392 202,667 +0.01(+0.16%)
Sep 29, 2015 7.306 7.426 7.289 7.380 140,864 +0.07(+1.02%)
Sep 28, 2015 7.363 7.369 7.300 7.306 112,346 -0.07(-0.93%)
Sep 25, 2015 7.346 7.386 7.312 7.375 106,725 +0.00(+0.00%)
Sep 24, 2015 7.317 7.375 7.277 7.375 139,419 +0.06(+0.78%)
Sep 23, 2015 7.300 7.352 7.286 7.317 113,405 +0.04(+0.55%)
Sep 22, 2015 7.323 7.323 7.277 7.277 153,847 -0.06(-0.78%)
Sep 21, 2015 7.260 7.363 7.255 7.335 142,469 +0.05(+0.63%)
Sep 18, 2015 7.192 7.295 7.192 7.289 185,358 +0.10(+1.35%)
Sep 17, 2015 7.146 7.197 7.125 7.192 119,399 +0.04(+0.56%)
Sep 16, 2015 7.146 7.169 7.146 7.152 122,613 -0.01(-0.08%)
Sep 15, 2015 7.180 7.180 7.146 7.157 145,923 -0.02(-0.32%)
Sep 14, 2015 7.174 7.192 7.174 7.180 56,091 +0.00(+0.00%)
Sep 11, 2015 7.186 7.186 7.152 7.180 96,730 +0.01(+0.20%)
Sep 10, 2015 7.148 7.194 7.137 7.166 164,302 +0.03(+0.40%)
Sep 09, 2015 7.166 7.171 7.137 7.137 150,442 -0.03(-0.40%)
Sep 08, 2015 7.194 7.200 7.166 7.166 148,346 -0.02(-0.32%)
Sep 04, 2015 7.188 7.188 7.188 7.188 276,070 +0.00(+0.00%)
Sep 03, 2015 7.217 7.234 7.188 7.188 150,859 -0.04(-0.55%)
Sep 02, 2015 7.205 7.228 7.188 7.228 157,773 +0.03(+0.47%)
Sep 01, 2015 7.188 7.205 7.160 7.194 158,093 +0.01(+0.16%)
Aug 31, 2015 7.234 7.257 7.183 7.183 207,432 -0.02(-0.32%)
Aug 28, 2015 7.194 7.217 7.183 7.205 184,761 +0.03(+0.48%)
Aug 27, 2015 7.137 7.194 7.137 7.171 216,154 +0.01(+0.16%)
Aug 26, 2015 7.143 7.194 7.143 7.160 280,157 -0.02(-0.24%)
Aug 25, 2015 7.222 7.239 7.166 7.177 331,534 -0.02(-0.32%)
Aug 24, 2015 7.279 7.279 7.160 7.200 673,169 -0.17(-2.31%)
Aug 21, 2015 7.325 7.427 7.325 7.370 208,955 +0.04(+0.54%)
Aug 20, 2015 7.382 7.387 7.330 7.330 124,834 -0.07(-1.00%)
Aug 19, 2015 7.404 7.421 7.393 7.404 127,695 -0.02(-0.31%)
Aug 18, 2015 7.450 7.450 7.410 7.427 178,401 -0.02(-0.31%)
Aug 17, 2015 7.456 7.490 7.410 7.450 107,583 -0.01(-0.08%)
Aug 14, 2015 7.404 7.484 7.365 7.456 163,490 +0.03(+0.38%)
Aug 13, 2015 7.268 7.450 7.245 7.427 493,006 +0.14(+1.95%)
Aug 12, 2015 7.211 7.285 7.211 7.285 130,514 +0.07(+0.91%)
Aug 11, 2015 7.197 7.265 7.197 7.219 165,599 +0.02(+0.24%)
Aug 10, 2015 7.191 7.208 7.191 7.202 120,557 -0.01(-0.16%)
Aug 07, 2015 7.197 7.253 7.191 7.214 146,536 +0.02(+0.24%)
Aug 06, 2015 7.174 7.197 7.168 7.197 162,983 +0.00(+0.00%)
Aug 05, 2015 7.214 7.214 7.180 7.197 166,963 +0.00(+0.00%)
Aug 04, 2015 7.163 7.214 7.163 7.197 180,987 +0.02(+0.24%)
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.