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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.05 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Nov 30, 2015 7.352 7.387 7.301 7.306 192,560 -0.02(-0.31%)
Nov 27, 2015 7.352 7.358 7.318 7.329 86,234 -0.02(-0.31%)
Nov 25, 2015 7.301 7.352 7.352 7.352 213,441 +0.05(+0.71%)
Nov 24, 2015 7.312 7.340 7.283 7.301 192,870 +0.01(+0.08%)
Nov 23, 2015 7.266 7.329 7.266 7.295 188,117 +0.02(+0.32%)
Nov 20, 2015 7.312 7.322 7.272 7.272 231,056 -0.04(-0.55%)
Nov 19, 2015 7.329 7.360 7.295 7.312 139,889 -0.02(-0.31%)
Nov 18, 2015 7.347 7.364 7.301 7.335 171,574 +0.01(+0.08%)
Nov 17, 2015 7.306 7.340 7.301 7.329 145,314 +0.00(+0.00%)
Nov 16, 2015 7.352 7.392 7.329 7.329 115,282 -0.05(-0.62%)
Nov 13, 2015 7.260 7.392 7.249 7.375 233,379 +0.12(+1.66%)
Nov 12, 2015 7.312 7.312 7.249 7.255 159,052 -0.03(-0.46%)
Nov 11, 2015 7.317 7.323 7.289 7.289 91,183 -0.02(-0.31%)
Nov 10, 2015 7.249 7.311 7.226 7.311 107,505 +0.09(+1.27%)
Nov 09, 2015 7.300 7.306 7.220 7.220 177,801 -0.11(-1.48%)
Nov 06, 2015 7.374 7.374 7.283 7.329 101,374 -0.07(-1.00%)
Nov 05, 2015 7.443 7.443 7.387 7.403 92,869 -0.07(-0.92%)
Nov 04, 2015 7.374 7.477 7.374 7.471 149,879 +0.09(+1.16%)
Nov 03, 2015 7.391 7.408 7.363 7.386 123,970 -0.01(-0.08%)
Nov 02, 2015 7.386 7.426 7.386 7.391 280,805 -0.01(-0.15%)
Oct 30, 2015 7.408 7.408 7.340 7.403 130,773 +0.03(+0.39%)
Oct 29, 2015 7.380 7.443 7.368 7.374 166,356 -0.01(-0.08%)
Oct 28, 2015 7.460 7.460 7.380 7.380 103,912 -0.08(-1.07%)
Oct 27, 2015 7.483 7.500 7.448 7.460 138,065 +0.01(+0.08%)
Oct 26, 2015 7.380 7.477 7.374 7.454 153,352 +0.09(+1.16%)
Oct 23, 2015 7.454 7.488 7.356 7.368 194,900 -0.12(-1.60%)
Oct 22, 2015 7.403 7.494 7.402 7.488 133,356 +0.10(+1.39%)
Oct 21, 2015 7.408 7.414 7.386 7.386 106,362 -0.02(-0.31%)
Oct 20, 2015 7.357 7.414 7.357 7.408 102,659 +0.03(+0.39%)
Oct 19, 2015 7.397 7.414 7.368 7.380 115,887 -0.03(-0.46%)
Oct 16, 2015 7.340 7.414 7.334 7.414 112,825 +0.07(+1.01%)
Oct 15, 2015 7.340 7.357 7.329 7.340 152,058 +0.02(+0.31%)
Oct 14, 2015 7.283 7.333 7.260 7.317 134,957 +0.03(+0.39%)
Oct 13, 2015 7.300 7.326 7.260 7.289 104,632 -0.02(-0.23%)
Oct 12, 2015 7.260 7.322 7.254 7.305 110,270 +0.05(+0.63%)
Oct 09, 2015 7.248 7.271 7.248 7.260 134,131 +0.00(+0.00%)
Oct 08, 2015 7.231 7.288 7.225 7.260 106,177 +0.01(+0.08%)
Oct 07, 2015 7.265 7.316 7.231 7.254 231,882 -0.01(-0.16%)
Oct 06, 2015 7.328 7.339 7.243 7.265 180,022 -0.07(-1.01%)
Oct 05, 2015 7.333 7.368 7.328 7.339 125,366 -0.02(-0.31%)
Oct 02, 2015 7.294 7.362 7.294 7.362 125,751 +0.06(+0.78%)
Oct 01, 2015 7.311 7.322 7.288 7.305 80,144 -0.03(-0.46%)
Sep 30, 2015 7.322 7.351 7.271 7.339 204,122 +0.01(+0.16%)
Sep 29, 2015 7.254 7.373 7.237 7.328 141,875 +0.07(+1.02%)
Sep 28, 2015 7.311 7.316 7.248 7.254 113,152 -0.07(-0.93%)
Sep 25, 2015 7.294 7.333 7.260 7.322 107,491 +0.00(+0.00%)
Sep 24, 2015 7.265 7.322 7.226 7.322 140,419 +0.06(+0.78%)
Sep 23, 2015 7.248 7.299 7.234 7.265 114,219 +0.04(+0.55%)
Sep 22, 2015 7.271 7.271 7.226 7.226 154,952 -0.06(-0.78%)
Sep 21, 2015 7.209 7.311 7.203 7.282 143,491 +0.05(+0.63%)
Sep 18, 2015 7.140 7.243 7.140 7.237 186,688 +0.10(+1.35%)
Sep 17, 2015 7.095 7.146 7.074 7.140 120,255 +0.04(+0.56%)
Sep 16, 2015 7.095 7.118 7.095 7.101 123,493 -0.01(-0.08%)
Sep 15, 2015 7.129 7.129 7.095 7.106 146,970 -0.02(-0.32%)
Sep 14, 2015 7.123 7.140 7.123 7.129 56,493 +0.00(+0.00%)
Sep 11, 2015 7.135 7.135 7.101 7.129 97,425 +0.01(+0.20%)
Sep 10, 2015 7.098 7.143 7.086 7.114 165,481 +0.03(+0.40%)
Sep 09, 2015 7.114 7.120 7.086 7.086 151,522 -0.03(-0.40%)
Sep 08, 2015 7.143 7.148 7.114 7.114 149,411 -0.02(-0.32%)
Sep 04, 2015 7.137 7.137 7.137 7.137 278,051 +0.00(+0.00%)
Sep 03, 2015 7.165 7.182 7.137 7.137 151,942 -0.04(-0.55%)
Sep 02, 2015 7.154 7.177 7.137 7.177 158,905 +0.03(+0.47%)
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.