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: 7:00 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 (%)
Nov 30, 2015 7.350 7.384 7.298 7.304 192,625 -0.02(-0.31%)
Nov 27, 2015 7.350 7.356 7.315 7.327 86,264 -0.02(-0.31%)
Nov 25, 2015 7.298 7.350 7.350 7.350 213,513 +0.05(+0.71%)
Nov 24, 2015 7.310 7.338 7.281 7.298 192,935 +0.01(+0.08%)
Nov 23, 2015 7.264 7.327 7.264 7.292 188,181 +0.02(+0.32%)
Nov 20, 2015 7.310 7.319 7.269 7.269 231,134 -0.04(-0.55%)
Nov 19, 2015 7.327 7.358 7.292 7.310 139,936 -0.02(-0.31%)
Nov 18, 2015 7.344 7.361 7.298 7.333 171,633 +0.01(+0.08%)
Nov 17, 2015 7.304 7.338 7.298 7.327 145,363 +0.00(+0.00%)
Nov 16, 2015 7.350 7.390 7.327 7.327 115,321 -0.05(-0.62%)
Nov 13, 2015 7.258 7.390 7.246 7.373 233,458 +0.12(+1.66%)
Nov 12, 2015 7.310 7.310 7.246 7.252 159,106 -0.03(-0.46%)
Nov 11, 2015 7.315 7.320 7.286 7.286 91,214 -0.02(-0.31%)
Nov 10, 2015 7.246 7.309 7.223 7.309 107,541 +0.09(+1.27%)
Nov 09, 2015 7.297 7.303 7.218 7.218 177,861 -0.11(-1.48%)
Nov 06, 2015 7.372 7.372 7.280 7.326 101,408 -0.07(-1.00%)
Nov 05, 2015 7.440 7.440 7.384 7.400 92,900 -0.07(-0.92%)
Nov 04, 2015 7.372 7.474 7.372 7.469 149,929 +0.09(+1.16%)
Nov 03, 2015 7.389 7.406 7.360 7.383 124,012 -0.01(-0.08%)
Nov 02, 2015 7.383 7.423 7.383 7.389 280,900 -0.01(-0.15%)
Oct 30, 2015 7.406 7.406 7.337 7.400 130,818 +0.03(+0.39%)
Oct 29, 2015 7.377 7.440 7.366 7.372 166,413 -0.01(-0.08%)
Oct 28, 2015 7.457 7.457 7.377 7.377 103,947 -0.08(-1.07%)
Oct 27, 2015 7.480 7.497 7.446 7.457 138,112 +0.01(+0.08%)
Oct 26, 2015 7.377 7.474 7.372 7.452 153,404 +0.09(+1.16%)
Oct 23, 2015 7.452 7.486 7.354 7.366 194,966 -0.12(-1.60%)
Oct 22, 2015 7.400 7.492 7.400 7.486 133,401 +0.10(+1.39%)
Oct 21, 2015 7.406 7.412 7.383 7.383 106,398 -0.02(-0.31%)
Oct 20, 2015 7.355 7.412 7.355 7.406 102,694 +0.03(+0.39%)
Oct 19, 2015 7.395 7.412 7.366 7.377 115,926 -0.03(-0.46%)
Oct 16, 2015 7.337 7.412 7.332 7.412 112,863 +0.07(+1.01%)
Oct 15, 2015 7.337 7.355 7.326 7.337 152,110 +0.02(+0.31%)
Oct 14, 2015 7.280 7.331 7.258 7.315 135,003 +0.03(+0.39%)
Oct 13, 2015 7.297 7.323 7.258 7.286 104,667 -0.02(-0.23%)
Oct 12, 2015 7.257 7.320 7.252 7.303 110,308 +0.05(+0.63%)
Oct 09, 2015 7.246 7.269 7.246 7.257 134,177 +0.00(+0.00%)
Oct 08, 2015 7.229 7.286 7.223 7.257 106,213 +0.01(+0.08%)
Oct 07, 2015 7.263 7.314 7.229 7.252 231,960 -0.01(-0.16%)
Oct 06, 2015 7.325 7.337 7.240 7.263 180,083 -0.07(-1.01%)
Oct 05, 2015 7.331 7.365 7.325 7.337 125,408 -0.02(-0.31%)
Oct 02, 2015 7.291 7.359 7.291 7.359 125,794 +0.06(+0.78%)
Oct 01, 2015 7.308 7.320 7.286 7.303 80,171 -0.03(-0.46%)
Sep 30, 2015 7.320 7.348 7.269 7.337 204,191 +0.01(+0.16%)
Sep 29, 2015 7.252 7.371 7.234 7.325 141,923 +0.07(+1.02%)
Sep 28, 2015 7.308 7.314 7.246 7.252 113,191 -0.07(-0.93%)
Sep 25, 2015 7.291 7.331 7.257 7.320 107,527 +0.00(+0.00%)
Sep 24, 2015 7.263 7.320 7.223 7.320 140,467 +0.06(+0.78%)
Sep 23, 2015 7.246 7.297 7.232 7.263 114,258 +0.04(+0.55%)
Sep 22, 2015 7.269 7.269 7.223 7.223 155,004 -0.06(-0.78%)
Sep 21, 2015 7.206 7.308 7.200 7.280 143,540 +0.05(+0.63%)
Sep 18, 2015 7.138 7.240 7.138 7.234 186,752 +0.10(+1.35%)
Sep 17, 2015 7.093 7.144 7.071 7.138 120,296 +0.04(+0.56%)
Sep 16, 2015 7.093 7.115 7.093 7.098 123,535 -0.01(-0.08%)
Sep 15, 2015 7.127 7.127 7.093 7.104 147,020 -0.02(-0.32%)
Sep 14, 2015 7.121 7.138 7.121 7.127 56,512 +0.00(+0.00%)
Sep 11, 2015 7.132 7.132 7.098 7.127 97,458 +0.01(+0.20%)
Sep 10, 2015 7.095 7.140 7.084 7.112 165,537 +0.03(+0.40%)
Sep 09, 2015 7.112 7.118 7.084 7.084 151,573 -0.03(-0.40%)
Sep 08, 2015 7.140 7.146 7.112 7.112 149,461 -0.02(-0.32%)
Sep 04, 2015 7.135 7.135 7.135 7.135 278,146 +0.00(+0.00%)
Sep 03, 2015 7.163 7.180 7.135 7.135 151,993 -0.04(-0.55%)
Sep 02, 2015 7.152 7.174 7.135 7.174 158,959 +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.