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 (%)
Dec 30, 2016 8.026 8.026 8.026 0 +0.04(+0.46%)
Dec 29, 2016 7.964 8.013 7.958 7.989 169,186 +0.02(+0.31%)
Dec 28, 2016 7.976 8.001 7.958 7.964 133,484 +0.02(+0.27%)
Dec 27, 2016 7.985 7.985 7.939 7.942 164,388 -0.04(-0.46%)
Dec 23, 2016 7.979 7.979 7.979 0 +0.02(+0.23%)
Dec 22, 2016 7.918 7.967 7.918 7.961 199,404 +0.03(+0.39%)
Dec 21, 2016 7.906 7.936 7.899 7.930 196,085 +0.02(+0.31%)
Dec 20, 2016 7.899 7.918 7.881 7.906 236,053 +0.00(+0.00%)
Dec 19, 2016 7.887 7.912 7.875 7.906 178,398 +0.01(+0.16%)
Dec 16, 2016 7.826 7.893 7.826 7.893 319,396 +0.07(+0.94%)
Dec 15, 2016 7.838 7.850 7.795 7.820 344,389 -0.02(-0.31%)
Dec 14, 2016 7.838 7.855 7.832 7.844 485,336 +0.03(+0.39%)
Dec 13, 2016 7.838 7.863 7.814 7.814 319,445 -0.04(-0.47%)
Dec 12, 2016 7.838 7.863 7.832 7.850 278,856 -0.02(-0.31%)
Dec 09, 2016 7.887 8.065 7.863 7.875 328,813 -0.01(-0.16%)
Dec 08, 2016 7.875 7.906 7.863 7.887 344,975 +0.02(+0.27%)
Dec 07, 2016 7.908 7.910 7.835 7.866 332,426 -0.01(-0.08%)
Dec 06, 2016 7.817 7.872 7.817 7.872 173,410 +0.04(+0.47%)
Dec 05, 2016 7.786 7.841 7.774 7.835 195,863 +0.02(+0.31%)
Dec 02, 2016 7.762 7.817 7.762 7.811 212,181 +0.04(+0.55%)
Dec 01, 2016 7.805 7.805 7.762 7.768 285,386 -0.06(-0.78%)
Nov 30, 2016 7.866 7.896 7.805 7.829 382,765 -0.07(-0.85%)
Nov 29, 2016 7.878 7.908 7.878 7.896 333,343 -0.01(-0.08%)
Nov 28, 2016 7.841 7.927 7.841 7.902 155,704 +0.02(+0.31%)
Nov 25, 2016 7.805 7.890 7.805 7.878 91,706 +0.05(+0.70%)
Nov 23, 2016 7.823 7.823 7.823 0 -0.07(-0.85%)
Nov 22, 2016 7.860 7.902 7.860 7.890 150,917 +0.04(+0.47%)
Nov 21, 2016 7.890 7.915 7.823 7.853 312,215 -0.05(-0.69%)
Nov 18, 2016 7.921 7.921 7.829 7.908 295,090 -0.01(-0.15%)
Nov 17, 2016 7.847 7.933 7.823 7.921 251,697 +0.05(+0.70%)
Nov 16, 2016 7.829 7.872 7.817 7.866 195,169 +0.05(+0.62%)
Nov 15, 2016 7.725 7.829 7.719 7.817 282,408 +0.07(+0.87%)
Nov 14, 2016 7.799 7.810 7.676 7.750 602,082 -0.08(-1.01%)
Nov 11, 2016 7.890 7.907 7.811 7.829 303,572 -0.07(-0.85%)
Nov 10, 2016 8.000 8.000 7.896 7.896 841,195 -0.15(-1.86%)
Nov 09, 2016 8.034 8.076 8.022 8.046 173,525 -0.09(-1.05%)
Nov 08, 2016 8.094 8.149 8.088 8.131 163,286 +0.01(+0.15%)
Nov 07, 2016 8.222 8.259 7.955 8.119 855,276 -0.10(-1.18%)
Nov 04, 2016 8.186 8.240 8.186 8.216 161,858 -0.01(-0.07%)
Nov 03, 2016 8.228 8.259 8.210 8.222 116,499 -0.04(-0.51%)
Nov 02, 2016 8.259 8.271 8.210 8.265 178,011 +0.03(+0.37%)
Nov 01, 2016 8.265 8.277 8.222 8.234 110,290 -0.03(-0.37%)
Oct 31, 2016 8.277 8.295 8.246 8.265 192,668 -0.04(-0.44%)
Oct 28, 2016 8.228 8.319 8.210 8.301 146,628 +0.09(+1.11%)
Oct 27, 2016 8.277 8.292 8.210 8.210 131,031 -0.07(-0.88%)
Oct 26, 2016 8.350 8.350 8.283 8.283 76,759 -0.05(-0.58%)
Oct 25, 2016 8.313 8.350 8.283 8.331 81,230 +0.05(+0.59%)
Oct 24, 2016 8.271 8.301 8.246 8.283 217,891 +0.01(+0.15%)
Oct 21, 2016 8.277 8.280 8.265 8.271 170,991 -0.01(-0.07%)
Oct 20, 2016 8.259 8.289 8.246 8.277 144,425 +0.02(+0.22%)
Oct 19, 2016 8.228 8.271 8.228 8.259 166,589 +0.03(+0.37%)
Oct 18, 2016 8.216 8.234 8.191 8.228 256,035 +0.02(+0.30%)
Oct 17, 2016 8.252 8.253 8.180 8.204 199,008 -0.04(-0.44%)
Oct 14, 2016 8.222 8.265 8.222 8.240 212,923 -0.02(-0.22%)
Oct 13, 2016 8.277 8.327 8.252 8.259 239,527 -0.09(-1.09%)
Oct 12, 2016 8.362 8.398 8.307 8.350 199,661 -0.05(-0.61%)
Oct 11, 2016 8.413 8.419 8.359 8.401 109,642 -0.02(-0.29%)
Oct 10, 2016 8.407 8.432 8.383 8.426 106,132 +0.01(+0.14%)
Oct 07, 2016 8.377 8.426 8.335 8.413 130,702 +0.05(+0.65%)
Oct 06, 2016 8.456 8.486 8.305 8.359 163,406 -0.10(-1.22%)
Oct 05, 2016 8.504 8.534 8.456 8.462 151,313 -0.08(-0.92%)
Oct 04, 2016 8.607 8.607 8.528 8.540 137,436 -0.06(-0.70%)
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.